Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.46 23.70 23.24 23.35 611,457 -0.07(-0.30%)
Mar 30, 2015 23.35 23.52 23.11 23.42 539,067 +0.24(+1.04%)
Mar 27, 2015 22.66 23.35 22.66 23.18 727,834 +0.26(+1.13%)
Mar 26, 2015 22.74 23.06 22.57 22.92 846,212 +0.12(+0.53%)
Mar 25, 2015 23.14 23.47 22.68 22.80 335,184 -0.36(-1.55%)
Mar 24, 2015 23.69 23.88 23.06 23.16 517,689 -0.38(-1.61%)
Mar 23, 2015 23.55 24.06 23.24 23.54 601,809 -0.01(-0.04%)
Mar 20, 2015 22.64 23.83 22.60 23.55 2,726,637 +0.88(+3.88%)
Mar 19, 2015 22.26 22.77 22.15 22.67 331,143 +0.30(+1.34%)
Mar 18, 2015 21.85 22.51 21.70 22.37 396,363 +0.54(+2.47%)
Mar 17, 2015 21.97 22.20 21.61 21.83 346,407 -0.18(-0.82%)
Mar 16, 2015 21.78 22.02 21.46 22.01 548,935 +0.43(+1.99%)
Mar 13, 2015 21.78 21.78 21.50 21.58 254,415 -0.18(-0.83%)
Mar 12, 2015 21.63 22.07 21.45 21.76 270,297 +0.27(+1.26%)
Mar 11, 2015 21.37 21.78 21.29 21.49 337,133 +0.21(+0.99%)
Mar 10, 2015 21.28 21.58 21.26 21.28 415,116 -0.16(-0.75%)
Mar 09, 2015 21.34 21.64 21.25 21.44 640,587 +0.15(+0.70%)
Mar 06, 2015 21.84 21.85 21.09 21.29 397,289 -0.75(-3.40%)
Mar 05, 2015 21.83 22.12 21.68 22.04 182,242 +0.19(+0.87%)
Mar 04, 2015 21.95 22.32 21.83 21.85 267,966 -0.23(-1.04%)
Mar 03, 2015 22.50 22.50 21.98 22.08 549,580 -0.52(-2.30%)
Mar 02, 2015 22.64 23.03 22.52 22.60 463,229 -0.04(-0.18%)
Feb 27, 2015 22.23 22.76 22.23 22.64 544,347 +0.39(+1.75%)
Feb 26, 2015 22.62 23.02 22.18 22.25 706,929 +0.04(+0.18%)
Feb 25, 2015 22.11 22.71 22.05 22.21 388,517 +0.15(+0.68%)
Feb 24, 2015 22.61 22.68 21.99 22.06 407,747 -0.55(-2.43%)
Feb 23, 2015 22.31 22.76 22.24 22.61 430,321 +0.31(+1.39%)
Feb 20, 2015 22.27 22.87 22.16 22.30 430,599 -0.04(-0.18%)
Feb 19, 2015 22.72 22.94 22.26 22.34 246,070 -0.50(-2.19%)
Feb 18, 2015 22.63 22.94 22.47 22.84 482,369 +0.17(+0.75%)
Feb 17, 2015 22.42 22.78 22.29 22.67 305,848 +0.27(+1.21%)
Feb 13, 2015 22.69 22.40 22.40 22.40 308,100 -0.27(-1.19%)
Feb 12, 2015 22.37 22.93 22.22 22.67 548,206 +0.37(+1.66%)
Feb 11, 2015 22.08 22.43 21.88 22.30 464,526 +0.14(+0.63%)
Feb 10, 2015 22.30 22.34 21.81 22.16 402,948 +0.01(+0.05%)
Feb 09, 2015 22.18 22.48 22.04 22.15 268,932 -0.05(-0.23%)
Feb 06, 2015 23.01 23.17 22.16 22.20 264,638 -0.87(-3.77%)
Feb 05, 2015 23.00 23.29 22.79 23.07 255,463 +0.14(+0.61%)
Feb 04, 2015 23.19 23.23 22.84 22.93 231,342 -0.42(-1.80%)
Feb 03, 2015 22.67 23.36 22.57 23.35 809,103 +0.87(+3.87%)
Feb 02, 2015 22.92 22.96 21.97 22.48 602,444 -0.48(-2.09%)
Jan 30, 2015 23.39 23.65 22.71 22.96 455,152 -0.58(-2.46%)
Jan 29, 2015 23.19 23.59 23.01 23.54 373,057 +0.33(+1.42%)
Jan 28, 2015 23.30 23.37 22.92 23.21 323,105 -0.06(-0.26%)
Jan 27, 2015 23.15 23.38 23.05 23.27 221,092 +0.07(+0.30%)
Jan 26, 2015 22.99 23.33 22.93 23.20 192,955 +0.23(+1.00%)
Jan 23, 2015 22.99 23.31 22.91 22.97 198,685 +0.06(+0.26%)
Jan 22, 2015 22.53 22.91 22.45 22.91 676,654 +0.47(+2.09%)
Jan 21, 2015 22.58 22.91 22.29 22.44 500,014 -0.25(-1.10%)
Jan 20, 2015 23.07 23.15 22.42 22.69 204,252 -0.44(-1.90%)
Jan 16, 2015 22.82 23.23 22.40 23.13 251,166 +0.33(+1.45%)
Jan 15, 2015 22.83 22.89 22.45 22.80 407,213 +0.04(+0.18%)
Jan 14, 2015 21.96 22.87 21.82 22.76 231,531 +0.67(+3.03%)
Jan 13, 2015 22.20 22.42 21.55 22.09 334,114 +0.04(+0.18%)
Jan 12, 2015 21.94 22.93 21.80 22.05 253,362 +0.18(+0.82%)
Jan 09, 2015 21.88 22.04 21.80 21.87 290,694 -0.08(-0.36%)
Jan 08, 2015 22.04 22.09 21.76 21.95 188,592 +0.01(+0.05%)
Jan 07, 2015 21.36 22.00 21.14 21.94 375,278 +0.74(+3.49%)
Jan 06, 2015 21.41 21.74 20.80 21.20 1,020,719 -0.28(-1.30%)
Jan 05, 2015 21.35 21.75 21.23 21.48 435,237 +0.05(+0.23%)
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.