Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 20.77 20.90 20.05 20.23 5,476,770 -0.68(-3.26%)
Mar 30, 2015 21.29 21.43 20.71 20.91 2,060,577 -0.32(-1.52%)
Mar 27, 2015 21.20 21.44 21.00 21.23 1,540,348 +0.14(+0.68%)
Mar 26, 2015 21.29 21.31 20.49 21.09 3,474,685 -0.22(-1.05%)
Mar 25, 2015 21.81 22.03 21.06 21.31 3,851,153 -0.13(-0.63%)
Mar 24, 2015 23.22 23.39 21.31 21.45 5,546,493 -1.97(-8.41%)
Mar 23, 2015 23.97 24.62 23.29 23.42 3,069,623 -0.62(-2.57%)
Mar 20, 2015 24.31 24.36 23.85 24.03 1,603,853 -0.09(-0.37%)
Mar 19, 2015 23.95 24.24 23.71 24.12 1,838,501 +0.17(+0.71%)
Mar 18, 2015 23.43 24.19 23.19 23.95 3,463,568 +0.48(+2.06%)
Mar 17, 2015 22.25 23.68 22.21 23.47 2,483,593 +1.03(+4.59%)
Mar 16, 2015 22.44 22.83 22.02 22.44 1,877,310 +0.02(+0.08%)
Mar 13, 2015 22.43 22.73 22.10 22.42 1,617,586 -0.13(-0.56%)
Mar 12, 2015 22.72 23.18 22.52 22.55 2,405,193 -0.17(-0.73%)
Mar 11, 2015 23.70 23.76 21.62 22.71 6,985,277 -1.04(-4.39%)
Mar 10, 2015 23.29 23.81 22.81 23.76 2,259,664 +0.21(+0.91%)
Mar 09, 2015 23.84 23.91 23.50 23.54 1,650,780 -0.13(-0.53%)
Mar 06, 2015 24.22 24.61 23.59 23.67 2,047,664 -0.69(-2.81%)
Mar 05, 2015 25.10 25.29 24.16 24.35 1,755,751 -0.75(-2.98%)
Mar 04, 2015 25.64 25.62 24.99 25.10 1,933,013 -0.52(-2.03%)
Mar 03, 2015 25.72 25.72 24.89 25.62 2,601,168 +0.23(+0.92%)
Mar 02, 2015 24.52 25.45 24.44 25.39 3,563,518 +0.82(+3.35%)
Feb 27, 2015 24.40 24.76 24.19 24.56 1,685,930 -0.07(-0.29%)
Feb 26, 2015 24.36 24.88 24.25 24.63 1,632,793 +0.41(+1.70%)
Feb 25, 2015 24.60 24.83 24.06 24.22 1,492,116 -0.45(-1.81%)
Feb 24, 2015 24.86 24.86 24.26 24.67 1,474,038 -0.03(-0.11%)
Feb 23, 2015 24.80 25.07 24.57 24.70 1,421,750 -0.06(-0.24%)
Feb 20, 2015 24.56 24.95 24.12 24.75 1,768,747 +0.19(+0.78%)
Feb 19, 2015 25.28 25.44 24.55 24.56 3,397,013 -0.79(-3.11%)
Feb 18, 2015 24.56 25.78 24.45 25.35 3,044,806 +0.79(+3.21%)
Feb 17, 2015 24.38 24.88 24.10 24.56 2,992,967 +0.61(+2.54%)
Feb 13, 2015 23.23 23.95 23.95 23.95 2,933,539 +0.69(+2.96%)
Feb 12, 2015 23.16 23.42 20.99 23.26 8,027,507 +0.10(+0.43%)
Feb 11, 2015 23.85 24.02 22.75 23.16 3,346,390 -0.56(-2.34%)
Feb 10, 2015 23.14 23.93 22.97 23.72 3,116,561 +0.76(+3.32%)
Feb 09, 2015 23.35 23.44 22.83 22.96 2,296,740 -0.48(-2.06%)
Feb 06, 2015 23.44 23.67 23.25 23.44 1,994,631 +0.07(+0.31%)
Feb 05, 2015 23.51 24.02 22.90 23.37 2,818,965 -0.05(-0.23%)
Feb 04, 2015 23.29 23.96 23.21 23.42 3,109,757 -0.10(-0.42%)
Feb 03, 2015 24.15 24.15 23.06 23.52 3,667,048 -0.47(-1.98%)
Feb 02, 2015 24.24 24.34 22.65 24.00 4,375,754 -0.31(-1.29%)
Jan 30, 2015 26.07 26.55 24.18 24.31 4,955,508 -1.74(-6.67%)
Jan 29, 2015 25.40 26.16 24.80 26.05 6,572,493 +0.93(+3.71%)
Jan 28, 2015 28.19 28.28 25.08 25.12 6,304,974 -2.87(-10.24%)
Jan 27, 2015 27.88 28.07 27.22 27.98 3,272,904 +0.05(+0.19%)
Jan 26, 2015 27.16 28.10 26.92 27.93 3,322,384 +1.13(+4.23%)
Jan 23, 2015 26.84 27.20 26.46 26.80 1,450,902 -0.08(-0.28%)
Jan 22, 2015 26.50 27.10 26.21 26.87 1,864,976 +0.41(+1.54%)
Jan 21, 2015 27.19 27.20 26.33 26.46 2,725,012 -0.53(-1.96%)
Jan 20, 2015 26.46 27.08 25.81 26.99 2,958,206 +1.19(+4.60%)
Jan 16, 2015 26.36 26.81 25.63 25.81 2,950,318 -0.33(-1.24%)
Jan 15, 2015 26.45 26.74 24.82 26.13 8,843,562 +2.30(+9.64%)
Jan 14, 2015 23.64 23.92 23.24 23.83 2,264,767 -0.12(-0.50%)
Jan 13, 2015 24.87 25.19 23.82 23.95 1,889,226 -1.11(-4.42%)
Jan 12, 2015 25.54 25.64 24.54 25.06 1,358,347 -0.41(-1.62%)
Jan 09, 2015 25.13 25.66 24.94 25.47 1,424,572 +0.44(+1.75%)
Jan 08, 2015 24.49 25.20 24.38 25.03 2,435,044 +0.76(+3.11%)
Jan 07, 2015 23.81 24.38 23.70 24.28 1,481,942 +0.65(+2.75%)
Jan 06, 2015 23.58 24.36 23.55 23.63 3,816,740 +0.34(+1.46%)
Jan 05, 2015 23.81 23.94 22.74 23.29 4,584,294 -0.64(-2.68%)
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.