Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.96 19.34 18.88 19.06 806,822 -0.03(-0.16%)
Mar 30, 2015 19.29 19.66 18.93 19.09 714,221 -0.02(-0.10%)
Mar 27, 2015 18.84 19.24 18.83 19.11 561,638 +0.30(+1.59%)
Mar 26, 2015 18.90 19.10 18.52 18.81 789,005 -0.23(-1.21%)
Mar 25, 2015 19.66 19.76 18.82 19.04 1,400,108 -0.47(-2.41%)
Mar 24, 2015 20.65 20.71 19.50 19.51 2,473,237 -1.20(-5.79%)
Mar 23, 2015 20.77 21.21 20.51 20.71 686,571 -0.20(-0.96%)
Mar 20, 2015 21.11 21.36 20.81 20.91 742,159 -0.17(-0.81%)
Mar 19, 2015 20.99 21.52 20.68 21.08 757,755 -0.06(-0.28%)
Mar 18, 2015 21.23 21.71 20.94 21.14 939,150 -0.23(-1.08%)
Mar 17, 2015 20.80 22.00 20.59 21.37 2,942,854 +0.44(+2.10%)
Mar 16, 2015 20.15 20.99 19.90 20.93 1,801,948 +0.82(+4.08%)
Mar 13, 2015 20.03 20.15 19.73 20.11 1,196,897 +0.07(+0.35%)
Mar 12, 2015 19.34 20.10 19.13 20.04 869,404 +0.76(+3.94%)
Mar 11, 2015 19.28 19.42 18.91 19.28 532,620 +0.01(+0.05%)
Mar 10, 2015 19.37 19.64 18.88 19.27 1,308,312 -0.45(-2.28%)
Mar 09, 2015 20.16 20.43 19.26 19.72 1,484,000 -0.49(-2.42%)
Mar 06, 2015 20.18 20.54 19.73 20.21 1,308,166 +0.14(+0.70%)
Mar 05, 2015 19.63 20.63 19.63 20.07 2,529,147 +0.44(+2.24%)
Mar 04, 2015 19.47 19.47 19.33 19.63 1,834,442 +0.16(+0.82%)
Mar 03, 2015 18.00 19.48 17.93 19.47 4,027,386 +1.04(+5.64%)
Mar 02, 2015 17.90 18.65 17.78 18.43 1,553,809 +0.45(+2.50%)
Feb 27, 2015 18.01 18.11 17.59 17.98 1,213,687 -0.22(-1.21%)
Feb 26, 2015 18.75 18.92 17.61 18.20 4,457,216 +0.71(+4.06%)
Feb 25, 2015 16.91 18.14 16.90 17.49 4,684,148 +0.91(+5.49%)
Feb 24, 2015 16.04 16.60 16.04 16.58 1,146,625 +0.54(+3.37%)
Feb 23, 2015 16.26 16.45 15.90 16.04 1,384,366 -0.18(-1.11%)
Feb 20, 2015 15.94 16.46 15.60 16.22 3,876,719 +0.28(+1.76%)
Feb 19, 2015 15.61 16.26 15.60 15.94 663,986 +0.30(+1.92%)
Feb 18, 2015 15.69 15.88 15.61 15.64 393,501 -0.12(-0.76%)
Feb 17, 2015 16.17 16.42 15.51 15.76 1,211,405 -0.32(-1.99%)
Feb 13, 2015 15.70 16.08 16.08 16.08 914,800 +0.44(+2.81%)
Feb 12, 2015 15.68 15.73 15.41 15.64 377,147 +0.14(+0.90%)
Feb 11, 2015 15.66 15.75 15.20 15.50 492,748 -0.21(-1.34%)
Feb 10, 2015 15.82 15.85 15.44 15.71 255,222 -0.02(-0.13%)
Feb 09, 2015 16.09 16.33 15.54 15.73 540,366 -0.41(-2.54%)
Feb 06, 2015 15.74 16.42 15.61 16.14 1,631,931 +0.44(+2.80%)
Feb 05, 2015 15.20 15.79 15.15 15.70 1,013,352 +0.52(+3.46%)
Feb 04, 2015 14.71 15.22 14.65 15.18 826,744 +0.38(+2.53%)
Feb 03, 2015 14.50 15.00 14.48 14.80 873,351 +0.38(+2.64%)
Feb 02, 2015 14.52 14.60 14.07 14.42 738,404 -0.12(-0.79%)
Jan 30, 2015 14.68 14.78 14.43 14.54 608,860 -0.24(-1.66%)
Jan 29, 2015 14.55 14.79 14.27 14.78 533,493 +0.32(+2.21%)
Jan 28, 2015 15.18 15.29 14.44 14.46 720,740 -0.64(-4.24%)
Jan 27, 2015 15.00 15.25 14.45 15.10 1,239,073 -0.16(-1.05%)
Jan 26, 2015 14.10 15.49 14.00 15.26 2,174,558 +1.11(+7.84%)
Jan 23, 2015 13.70 14.16 13.52 14.15 1,341,283 +0.40(+2.91%)
Jan 22, 2015 13.78 13.85 13.26 13.75 1,349,031 +0.14(+1.03%)
Jan 21, 2015 13.91 14.21 13.55 13.61 1,087,336 -0.37(-2.65%)
Jan 20, 2015 14.20 14.50 13.87 13.98 1,150,715 -0.26(-1.83%)
Jan 16, 2015 14.26 14.42 14.00 14.24 776,069 -0.01(-0.07%)
Jan 15, 2015 14.81 15.00 14.14 14.25 1,351,700 -0.49(-3.32%)
Jan 14, 2015 14.61 14.80 14.25 14.74 959,598 -0.13(-0.87%)
Jan 13, 2015 15.11 15.24 14.52 14.87 1,440,401 -0.15(-1.00%)
Jan 12, 2015 15.20 15.23 14.60 15.02 1,274,145 -0.23(-1.51%)
Jan 09, 2015 15.43 15.54 15.01 15.25 1,326,288 -0.13(-0.85%)
Jan 08, 2015 15.30 15.48 14.88 15.38 1,231,984 +0.28(+1.85%)
Jan 07, 2015 15.53 15.56 15.00 15.10 1,043,530 -0.28(-1.82%)
Jan 06, 2015 16.26 16.26 15.08 15.38 1,633,426 -0.76(-4.71%)
Jan 05, 2015 16.41 16.55 16.02 16.14 815,042 -0.52(-3.12%)
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.