Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.67 17.09 16.61 17.06 4,181,533 +0.25(+1.50%)
Mar 30, 2015 16.78 17.01 16.75 16.81 2,377,472 +0.09(+0.54%)
Mar 27, 2015 16.79 16.83 16.61 16.72 2,010,899 -0.08(-0.48%)
Mar 26, 2015 17.03 17.08 16.72 16.80 3,437,991 -0.18(-1.05%)
Mar 25, 2015 17.04 17.34 16.93 16.98 4,379,741 -0.08(-0.48%)
Mar 24, 2015 17.21 17.36 16.95 17.06 3,408,740 -0.18(-1.04%)
Mar 23, 2015 17.19 17.52 17.18 17.24 2,407,104 -0.02(-0.14%)
Mar 20, 2015 17.43 17.53 17.27 17.27 8,593,956 -0.09(-0.52%)
Mar 19, 2015 17.19 17.45 16.98 17.36 3,967,281 +0.15(+0.90%)
Mar 18, 2015 17.19 17.47 16.77 17.20 5,330,424 +0.07(+0.43%)
Mar 17, 2015 17.13 17.33 17.00 17.13 4,147,515 -0.01(-0.05%)
Mar 16, 2015 17.16 17.23 16.95 17.14 3,166,777 +0.03(+0.19%)
Mar 13, 2015 17.27 17.49 17.02 17.10 2,843,997 -0.12(-0.71%)
Mar 12, 2015 17.83 17.89 17.14 17.23 7,301,533 +0.28(+1.68%)
Mar 11, 2015 16.92 17.05 16.80 16.94 2,300,927 +0.07(+0.39%)
Mar 10, 2015 17.06 17.15 16.65 16.88 3,035,686 -0.39(-2.26%)
Mar 09, 2015 17.20 17.28 17.05 17.27 1,720,943 +0.12(+0.71%)
Mar 06, 2015 16.91 17.40 16.82 17.15 3,258,837 +0.16(+0.96%)
Mar 05, 2015 16.97 17.10 16.72 16.98 4,480,151 +0.01(+0.05%)
Mar 04, 2015 16.97 17.16 17.09 16.97 4,448,088 -0.11(-0.67%)
Mar 03, 2015 16.33 17.14 16.29 17.09 6,868,165 +0.68(+4.16%)
Mar 02, 2015 16.90 16.84 16.27 16.41 7,227,532 -0.50(-2.94%)
Feb 27, 2015 17.13 17.18 16.85 16.90 3,701,593 -0.15(-0.86%)
Feb 26, 2015 17.24 17.30 16.99 17.05 4,344,541 -0.24(-1.41%)
Feb 25, 2015 17.23 17.50 17.23 17.29 2,419,819 +0.03(+0.19%)
Feb 24, 2015 17.36 17.48 17.16 17.26 4,375,633 -0.06(-0.33%)
Feb 23, 2015 17.64 17.73 17.13 17.32 6,456,599 -0.43(-2.43%)
Feb 20, 2015 17.50 17.80 17.42 17.75 3,939,806 +0.00(+0.00%)
Feb 19, 2015 17.42 17.87 17.39 17.75 2,061,318 +0.24(+1.35%)
Feb 18, 2015 17.69 17.73 17.42 17.51 5,914,657 -0.24(-1.37%)
Feb 17, 2015 17.89 17.93 17.70 17.76 5,206,420 -0.18(-1.00%)
Feb 13, 2015 17.98 17.93 17.93 17.93 6,796,729 +0.17(+0.96%)
Feb 12, 2015 17.54 17.84 17.33 17.76 8,624,618 +0.59(+3.46%)
Feb 11, 2015 16.63 17.19 16.61 17.17 11,008,980 +0.52(+3.13%)
Feb 10, 2015 16.23 16.69 16.11 16.65 7,106,283 +0.42(+2.61%)
Feb 09, 2015 15.82 16.28 15.75 16.23 5,924,491 +0.24(+1.48%)
Feb 06, 2015 16.36 16.43 15.92 15.99 7,654,879 -0.28(-1.75%)
Feb 05, 2015 16.75 17.05 16.23 16.28 6,857,558 +0.23(+1.42%)
Feb 04, 2015 15.95 16.21 15.86 16.05 4,165,330 +0.09(+0.56%)
Feb 03, 2015 15.45 15.99 15.39 15.96 5,991,125 +0.44(+2.83%)
Feb 02, 2015 15.30 15.53 15.22 15.52 4,883,958 +0.30(+1.98%)
Jan 30, 2015 15.79 15.79 15.15 15.22 9,934,875 -0.71(-4.44%)
Jan 29, 2015 16.51 16.78 15.67 15.93 13,464,522 -0.35(-2.15%)
Jan 28, 2015 17.00 17.00 16.25 16.28 8,374,867 -0.54(-3.24%)
Jan 27, 2015 16.74 16.95 16.59 16.82 3,475,757 -0.08(-0.48%)
Jan 26, 2015 16.63 16.90 16.51 16.90 3,430,128 +0.26(+1.56%)
Jan 23, 2015 16.71 16.83 16.54 16.64 2,711,498 -0.14(-0.82%)
Jan 22, 2015 16.45 16.89 16.27 16.78 3,937,078 +0.40(+2.43%)
Jan 21, 2015 16.40 16.49 16.18 16.38 7,640,731 -0.07(-0.40%)
Jan 20, 2015 16.68 16.68 16.31 16.45 6,983,029 -0.15(-0.88%)
Jan 16, 2015 16.52 16.77 16.27 16.59 8,078,376 +0.03(+0.20%)
Jan 15, 2015 17.14 17.48 16.56 16.56 6,864,626 -0.54(-3.14%)
Jan 14, 2015 17.36 17.41 16.82 17.10 12,907,852 -0.52(-2.95%)
Jan 13, 2015 18.61 18.63 17.01 17.62 17,548,968 -0.74(-4.03%)
Jan 12, 2015 19.20 19.20 18.25 18.36 10,218,645 -1.07(-5.49%)
Jan 09, 2015 19.52 19.52 18.73 19.42 18,567,256 +0.29(+1.53%)
Jan 08, 2015 18.98 19.25 18.83 19.13 9,741,327 +0.36(+1.91%)
Jan 07, 2015 18.93 19.08 18.67 18.77 7,318,657 +0.02(+0.09%)
Jan 06, 2015 19.13 19.24 18.40 18.76 8,488,747 -0.32(-1.66%)
Jan 05, 2015 19.08 19.24 18.87 19.07 5,270,017 -0.16(-0.85%)
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.