Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.08 18.08 17.67 17.73 10,322,192 -0.44(-2.41%)
Mar 30, 2015 17.90 18.21 17.89 18.16 8,491,874 +0.39(+2.20%)
Mar 27, 2015 17.60 17.80 17.51 17.77 6,196,764 +0.21(+1.20%)
Mar 26, 2015 17.67 17.68 17.39 17.56 15,379,307 -0.19(-1.06%)
Mar 25, 2015 18.33 18.42 17.73 17.75 11,945,009 -0.55(-2.99%)
Mar 24, 2015 18.37 18.45 18.29 18.30 7,825,449 -0.05(-0.26%)
Mar 23, 2015 18.27 18.48 18.26 18.34 7,587,846 +0.06(+0.34%)
Mar 20, 2015 18.12 18.44 18.11 18.28 16,378,678 +0.20(+1.12%)
Mar 19, 2015 18.46 18.52 18.03 18.08 10,608,488 -0.49(-2.65%)
Mar 18, 2015 18.17 18.65 18.08 18.57 8,791,585 +0.30(+1.67%)
Mar 17, 2015 18.51 18.53 18.27 18.27 9,183,845 -0.27(-1.43%)
Mar 16, 2015 18.11 18.55 18.09 18.53 9,540,027 +0.55(+3.09%)
Mar 13, 2015 17.94 18.07 17.69 17.98 9,940,402 -0.10(-0.56%)
Mar 12, 2015 17.78 18.11 17.62 18.08 13,247,985 +0.34(+1.89%)
Mar 11, 2015 18.16 18.16 17.71 17.74 13,866,845 -0.27(-1.52%)
Mar 10, 2015 18.43 18.43 18.01 18.02 14,335,995 -0.55(-2.99%)
Mar 09, 2015 18.79 18.87 18.48 18.57 12,342,271 -0.21(-1.12%)
Mar 06, 2015 19.17 19.24 18.74 18.78 7,947,252 -0.46(-2.40%)
Mar 05, 2015 19.30 19.42 19.20 19.24 6,151,891 -0.10(-0.53%)
Mar 04, 2015 19.15 19.45 18.97 19.34 9,102,042 +0.11(+0.59%)
Mar 03, 2015 19.20 19.44 19.18 19.23 9,335,908 -0.02(-0.10%)
Mar 02, 2015 19.01 19.26 18.95 19.25 8,830,999 +0.18(+0.94%)
Feb 27, 2015 19.15 19.28 19.02 19.07 9,800,839 -0.05(-0.29%)
Feb 26, 2015 19.23 19.37 19.08 19.12 8,303,414 -0.10(-0.53%)
Feb 25, 2015 19.21 19.32 19.09 19.23 6,922,647 -0.05(-0.24%)
Feb 24, 2015 19.24 19.30 19.11 19.27 6,436,064 +0.00(+0.00%)
Feb 23, 2015 19.40 19.41 19.23 19.27 6,324,208 -0.14(-0.72%)
Feb 20, 2015 19.13 19.41 18.87 19.41 8,900,314 +0.24(+1.26%)
Feb 19, 2015 19.13 19.25 19.06 19.17 9,075,957 +0.02(+0.08%)
Feb 18, 2015 19.16 19.20 18.95 19.16 8,048,721 +0.02(+0.12%)
Feb 17, 2015 19.41 19.44 19.08 19.13 8,474,684 -0.31(-1.60%)
Feb 13, 2015 19.34 19.44 19.44 19.44 7,960,125 +0.11(+0.56%)
Feb 12, 2015 19.16 19.48 19.14 19.34 9,479,834 +0.24(+1.26%)
Feb 11, 2015 19.32 19.34 19.00 19.09 7,701,765 -0.23(-1.21%)
Feb 10, 2015 18.99 19.37 18.82 19.33 11,353,578 +0.47(+2.52%)
Feb 09, 2015 18.84 19.06 18.80 18.85 9,973,627 +0.02(+0.12%)
Feb 06, 2015 19.06 19.17 18.80 18.83 13,072,019 -0.21(-1.10%)
Feb 05, 2015 18.84 19.17 18.80 19.04 11,141,593 +0.16(+0.87%)
Feb 04, 2015 18.91 19.07 18.78 18.88 11,812,767 -0.06(-0.33%)
Feb 03, 2015 18.80 18.98 18.62 18.94 12,354,668 +0.16(+0.83%)
Feb 02, 2015 18.57 18.81 18.07 18.78 12,286,144 +0.30(+1.60%)
Jan 30, 2015 18.39 18.78 18.36 18.49 14,750,255 -0.02(-0.08%)
Jan 29, 2015 18.95 18.95 18.10 18.50 18,202,344 -0.33(-1.78%)
Jan 28, 2015 19.34 19.57 18.80 18.84 19,060,162 -0.40(-2.06%)
Jan 27, 2015 18.44 19.43 18.43 19.23 21,275,920 +0.64(+3.43%)
Jan 26, 2015 18.47 18.76 18.31 18.60 10,336,557 +0.05(+0.25%)
Jan 23, 2015 18.43 18.61 18.38 18.55 8,489,719 +0.10(+0.55%)
Jan 22, 2015 18.23 18.47 18.10 18.45 8,498,967 +0.33(+1.85%)
Jan 21, 2015 17.94 18.15 17.76 18.11 10,649,365 +0.11(+0.60%)
Jan 20, 2015 18.16 18.17 17.83 18.01 10,678,115 -0.02(-0.09%)
Jan 16, 2015 17.85 18.11 17.73 18.02 12,806,778 +0.12(+0.65%)
Jan 15, 2015 18.51 18.51 17.90 17.90 11,794,160 -0.18(-0.99%)
Jan 14, 2015 17.82 18.10 17.69 18.08 8,677,238 +0.08(+0.43%)
Jan 13, 2015 18.21 18.58 17.85 18.01 11,771,805 -0.10(-0.56%)
Jan 12, 2015 18.18 18.24 17.95 18.11 7,543,238 -0.02(-0.13%)
Jan 09, 2015 18.18 18.25 18.06 18.13 8,307,952 -0.03(-0.17%)
Jan 08, 2015 17.83 18.27 17.81 18.16 12,068,973 +0.57(+3.23%)
Jan 07, 2015 17.48 17.71 17.38 17.59 7,507,913 +0.25(+1.44%)
Jan 06, 2015 17.03 17.71 17.03 17.34 10,074,393 -0.30(-1.72%)
Jan 05, 2015 17.76 17.85 17.55 17.65 8,980,511 -0.25(-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.