Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 21.64 21.67 21.29 21.50 6,239,080 -0.28(-1.28%)
Mar 30, 2015 21.60 21.95 21.60 21.78 4,008,041 +0.25(+1.14%)
Mar 27, 2015 21.27 21.58 21.10 21.53 3,503,357 +0.26(+1.25%)
Mar 26, 2015 21.25 21.36 21.11 21.27 5,746,461 +0.01(+0.04%)
Mar 25, 2015 21.69 21.75 21.23 21.26 7,173,021 -0.45(-2.07%)
Mar 24, 2015 21.74 21.93 21.54 21.71 5,133,995 +0.00(+0.00%)
Mar 23, 2015 21.90 21.95 21.65 21.71 5,129,011 -0.22(-1.02%)
Mar 20, 2015 21.91 22.00 21.78 21.93 6,533,091 +0.25(+1.17%)
Mar 19, 2015 22.10 22.13 21.61 21.68 5,175,708 -0.40(-1.82%)
Mar 18, 2015 21.54 22.19 21.49 22.08 4,780,471 +0.44(+2.06%)
Mar 17, 2015 21.57 21.74 21.49 21.64 4,038,397 -0.07(-0.32%)
Mar 16, 2015 21.56 21.79 21.53 21.71 4,192,835 +0.18(+0.83%)
Mar 13, 2015 21.22 21.61 21.22 21.53 5,398,422 +0.19(+0.88%)
Mar 12, 2015 21.57 21.80 21.32 21.34 6,705,670 -0.02(-0.09%)
Mar 11, 2015 21.23 21.45 21.02 21.36 3,873,158 +0.07(+0.31%)
Mar 10, 2015 21.73 21.73 21.18 21.30 6,110,662 -0.54(-2.47%)
Mar 09, 2015 21.60 21.88 21.55 21.83 6,025,627 +0.23(+1.06%)
Mar 06, 2015 21.65 21.86 21.51 21.61 4,964,302 -0.21(-0.94%)
Mar 05, 2015 21.46 21.89 21.45 21.81 6,327,622 +0.34(+1.57%)
Mar 04, 2015 21.55 21.63 21.27 21.47 5,648,833 -0.16(-0.74%)
Mar 03, 2015 21.77 21.78 21.59 21.63 5,417,682 -0.14(-0.62%)
Mar 02, 2015 21.84 21.87 21.61 21.77 7,726,381 -0.07(-0.32%)
Feb 27, 2015 21.88 22.02 21.74 21.84 4,789,325 -0.03(-0.13%)
Feb 26, 2015 21.82 21.97 21.62 21.87 7,181,040 -0.10(-0.45%)
Feb 25, 2015 21.74 22.00 21.73 21.97 5,810,723 -0.08(-0.36%)
Feb 24, 2015 21.82 22.15 21.74 22.05 4,011,148 +0.16(+0.73%)
Feb 23, 2015 21.86 21.96 21.64 21.89 4,242,012 +0.06(+0.26%)
Feb 20, 2015 21.88 21.88 21.62 21.83 5,565,012 -0.00(-0.02%)
Feb 19, 2015 21.81 21.86 21.54 21.83 7,624,472 -0.09(-0.41%)
Feb 18, 2015 21.92 22.07 21.82 21.92 6,681,220 -0.07(-0.34%)
Feb 17, 2015 21.59 22.02 21.51 22.00 7,109,124 +0.36(+1.64%)
Feb 13, 2015 21.48 21.64 21.64 21.64 5,649,941 +0.16(+0.74%)
Feb 12, 2015 21.27 21.68 21.27 21.48 9,239,558 +0.26(+1.24%)
Feb 11, 2015 20.91 21.28 20.79 21.22 10,861,996 +0.36(+1.71%)
Feb 10, 2015 20.67 20.92 20.50 20.87 12,619,341 +0.22(+1.09%)
Feb 09, 2015 20.61 20.77 20.36 20.64 11,337,611 -0.06(-0.29%)
Feb 06, 2015 19.20 20.92 18.99 20.70 37,206,100 +0.27(+1.31%)
Feb 05, 2015 20.29 20.51 20.19 20.43 13,103,389 +0.28(+1.39%)
Feb 04, 2015 20.23 20.36 20.01 20.15 8,039,281 -0.13(-0.65%)
Feb 03, 2015 19.85 20.39 19.81 20.28 10,369,875 +0.50(+2.53%)
Feb 02, 2015 19.57 19.84 19.09 19.78 9,971,578 +0.22(+1.10%)
Jan 30, 2015 19.30 19.84 19.18 19.57 11,674,848 +0.14(+0.72%)
Jan 29, 2015 19.29 19.58 19.05 19.43 7,280,564 +0.07(+0.36%)
Jan 28, 2015 19.41 19.63 19.04 19.36 10,808,289 +0.19(+0.98%)
Jan 27, 2015 19.39 19.41 19.00 19.17 5,375,377 -0.34(-1.75%)
Jan 26, 2015 19.34 19.54 19.22 19.51 6,395,926 +0.17(+0.90%)
Jan 23, 2015 19.28 19.51 19.22 19.34 6,319,220 +0.06(+0.29%)
Jan 22, 2015 18.88 19.29 18.78 19.28 8,454,222 +0.46(+2.44%)
Jan 21, 2015 18.83 18.90 18.66 18.82 7,597,932 -0.11(-0.59%)
Jan 20, 2015 19.05 19.05 18.54 18.94 9,114,348 -0.03(-0.15%)
Jan 16, 2015 18.37 19.01 18.34 18.96 20,576,024 +1.59(+9.16%)
Jan 15, 2015 17.71 17.79 17.34 17.37 6,832,163 -0.36(-2.01%)
Jan 14, 2015 17.54 17.81 17.38 17.73 9,654,323 +0.35(+1.99%)
Jan 13, 2015 17.91 17.93 17.26 17.38 6,884,545 -0.28(-1.59%)
Jan 12, 2015 17.87 17.92 17.43 17.66 8,773,771 -0.04(-0.21%)
Jan 09, 2015 18.06 18.12 17.66 17.70 9,319,901 -0.33(-1.82%)
Jan 08, 2015 18.03 18.25 17.92 18.03 18,852,832 +0.18(+1.02%)
Jan 07, 2015 18.35 18.49 17.66 17.85 17,682,032 -0.40(-2.18%)
Jan 06, 2015 18.62 18.70 18.13 18.24 6,823,845 -0.35(-1.86%)
Jan 05, 2015 18.86 18.90 18.52 18.59 5,347,949 -0.26(-1.39%)
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.