Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.11 23.23 23.01 23.09 301,588 -0.02(-0.11%)
Mar 30, 2015 22.53 23.37 22.40 23.11 280,579 +0.61(+2.73%)
Mar 27, 2015 21.94 22.55 21.91 22.50 225,547 +0.53(+2.43%)
Mar 26, 2015 21.83 22.04 21.68 21.96 149,846 +0.21(+0.96%)
Mar 25, 2015 21.67 21.86 21.32 21.75 179,526 +0.18(+0.83%)
Mar 24, 2015 21.37 21.64 21.34 21.57 114,291 +0.15(+0.72%)
Mar 23, 2015 21.03 21.60 20.92 21.42 128,749 +0.29(+1.37%)
Mar 20, 2015 20.96 21.29 20.78 21.13 392,055 +0.16(+0.79%)
Mar 19, 2015 20.78 21.04 20.78 20.96 105,897 +0.07(+0.33%)
Mar 18, 2015 20.95 20.96 20.72 20.89 122,807 -0.06(-0.29%)
Mar 17, 2015 20.43 21.06 20.39 20.95 440,720 +0.42(+2.04%)
Mar 16, 2015 20.33 20.78 20.11 20.54 233,492 +0.39(+1.93%)
Mar 13, 2015 20.27 20.36 20.00 20.15 163,857 -0.07(-0.37%)
Mar 12, 2015 20.18 20.34 19.97 20.22 277,728 +0.21(+1.07%)
Mar 11, 2015 19.92 20.10 19.77 20.01 176,054 +0.06(+0.33%)
Mar 10, 2015 19.90 20.14 19.69 19.94 167,453 -0.10(-0.52%)
Mar 09, 2015 20.09 20.21 19.91 20.05 176,118 +0.03(+0.15%)
Mar 06, 2015 20.07 20.38 19.89 20.02 182,918 -0.18(-0.91%)
Mar 05, 2015 20.12 20.75 20.05 20.20 126,111 +0.05(+0.27%)
Mar 04, 2015 20.38 20.49 20.10 20.15 82,121 -0.38(-1.84%)
Mar 03, 2015 20.55 20.77 20.44 20.52 117,465 -0.15(-0.72%)
Mar 02, 2015 20.72 21.21 20.39 20.67 162,683 +0.01(+0.07%)
Feb 27, 2015 21.46 21.82 20.57 20.66 196,257 -0.81(-3.78%)
Feb 26, 2015 21.32 21.84 21.30 21.47 189,086 +0.06(+0.30%)
Feb 25, 2015 21.34 21.63 21.26 21.40 121,905 -0.01(-0.05%)
Feb 24, 2015 21.49 21.67 21.38 21.41 133,013 -0.07(-0.32%)
Feb 23, 2015 21.22 21.57 21.14 21.48 103,919 +0.13(+0.61%)
Feb 20, 2015 21.72 21.93 21.18 21.35 77,521 -0.33(-1.54%)
Feb 19, 2015 21.66 21.92 21.43 21.69 108,227 -0.02(-0.11%)
Feb 18, 2015 21.39 21.76 21.27 21.71 63,145 +0.18(+0.85%)
Feb 17, 2015 21.78 21.78 21.33 21.53 80,336 -0.20(-0.94%)
Feb 13, 2015 21.89 21.73 21.73 21.73 72,994 -0.09(-0.41%)
Feb 12, 2015 21.94 22.00 21.48 21.82 91,317 +0.11(+0.53%)
Feb 11, 2015 21.74 21.97 21.55 21.71 76,073 +0.00(+0.02%)
Feb 10, 2015 22.24 22.43 21.60 21.70 94,299 -0.51(-2.31%)
Feb 09, 2015 22.30 22.59 21.91 22.21 177,012 -0.06(-0.29%)
Feb 06, 2015 22.01 22.41 21.96 22.28 113,487 +0.37(+1.68%)
Feb 05, 2015 21.78 22.09 21.71 21.91 244,401 +0.31(+1.43%)
Feb 04, 2015 21.20 21.81 21.18 21.60 182,613 +0.42(+2.00%)
Feb 03, 2015 21.01 21.54 21.01 21.18 90,239 +0.30(+1.43%)
Feb 02, 2015 20.47 20.90 20.17 20.88 97,901 +0.64(+3.17%)
Jan 30, 2015 21.07 21.14 20.15 20.24 145,991 -0.89(-4.19%)
Jan 29, 2015 20.78 21.17 20.45 21.13 141,446 +0.49(+2.36%)
Jan 28, 2015 21.11 21.58 20.50 20.64 67,870 -0.30(-1.45%)
Jan 27, 2015 21.24 21.44 20.82 20.94 108,828 -0.40(-1.89%)
Jan 26, 2015 21.01 21.42 20.66 21.34 129,333 +0.44(+2.09%)
Jan 23, 2015 21.06 21.19 20.82 20.91 115,082 -0.05(-0.26%)
Jan 22, 2015 20.52 21.06 20.20 20.96 176,063 +0.65(+3.21%)
Jan 21, 2015 20.72 20.79 20.17 20.31 186,522 -0.38(-1.85%)
Jan 20, 2015 21.14 21.14 20.54 20.69 102,652 -0.32(-1.54%)
Jan 16, 2015 20.44 21.16 20.44 21.02 106,075 +0.53(+2.60%)
Jan 15, 2015 20.71 21.14 20.27 20.48 87,036 -0.15(-0.72%)
Jan 14, 2015 20.72 20.88 20.38 20.63 96,115 -0.23(-1.10%)
Jan 13, 2015 20.64 21.11 20.64 20.86 96,831 +0.41(+2.02%)
Jan 12, 2015 20.49 20.66 20.35 20.45 202,374 +0.01(+0.07%)
Jan 09, 2015 20.97 20.97 20.32 20.43 123,115 -0.48(-2.31%)
Jan 08, 2015 20.69 21.11 20.68 20.92 129,813 +0.38(+1.84%)
Jan 07, 2015 20.40 20.61 19.96 20.54 127,931 +0.30(+1.46%)
Jan 06, 2015 20.62 20.87 20.16 20.24 158,945 -0.33(-1.61%)
Jan 05, 2015 20.56 20.65 20.27 20.57 127,778 -0.09(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.