Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 19.08 20.58 18.40 19.75 2,019,779 +0.70(+3.67%)
Mar 30, 2015 18.50 19.40 18.40 19.05 1,151,620 +0.75(+4.10%)
Mar 27, 2015 17.58 18.30 17.11 18.30 705,626 +0.76(+4.33%)
Mar 26, 2015 16.83 17.56 16.83 17.54 884,473 +0.57(+3.36%)
Mar 25, 2015 16.92 16.99 16.82 16.97 564,377 -0.03(-0.18%)
Mar 24, 2015 17.02 17.18 16.82 17.00 961,549 -0.11(-0.64%)
Mar 23, 2015 17.21 17.23 17.01 17.11 509,798 -0.10(-0.58%)
Mar 20, 2015 17.13 17.24 16.88 17.21 1,320,237 +0.15(+0.88%)
Mar 19, 2015 17.00 17.28 17.00 17.06 536,327 +0.05(+0.29%)
Mar 18, 2015 17.10 17.27 16.91 17.01 530,063 -0.11(-0.64%)
Mar 17, 2015 17.28 17.37 16.60 17.12 1,272,242 -0.01(-0.06%)
Mar 16, 2015 17.91 18.00 17.01 17.13 1,320,859 -0.75(-4.19%)
Mar 13, 2015 18.05 18.05 17.30 17.88 1,715,629 -0.32(-1.76%)
Mar 12, 2015 20.53 18.20 16.76 18.20 6,835,422 -2.33(-11.35%)
Mar 11, 2015 20.08 20.65 19.24 20.53 2,157,818 +0.89(+4.53%)
Mar 10, 2015 19.30 19.80 18.85 19.64 615,743 +0.24(+1.24%)
Mar 09, 2015 18.98 20.15 18.96 19.40 1,321,163 +0.49(+2.59%)
Mar 06, 2015 19.03 19.10 18.70 18.91 685,659 -0.23(-1.20%)
Mar 05, 2015 19.20 19.20 18.80 19.14 485,990 +0.14(+0.74%)
Mar 04, 2015 18.64 19.05 18.32 19.00 539,688 +0.41(+2.21%)
Mar 03, 2015 18.79 19.21 18.45 18.59 829,014 -0.20(-1.06%)
Mar 02, 2015 18.66 19.09 18.65 18.79 519,435 +0.13(+0.70%)
Feb 27, 2015 18.80 19.12 18.55 18.66 617,199 -0.28(-1.48%)
Feb 26, 2015 18.64 19.20 18.64 18.94 460,983 +0.27(+1.45%)
Feb 25, 2015 18.83 19.48 18.47 18.67 914,353 -0.16(-0.85%)
Feb 24, 2015 18.46 19.00 18.27 18.83 758,363 +0.62(+3.40%)
Feb 23, 2015 18.80 18.89 18.11 18.21 669,786 -0.64(-3.40%)
Feb 20, 2015 18.68 19.30 18.65 18.85 1,001,692 -0.11(-0.58%)
Feb 19, 2015 18.33 19.25 17.91 18.96 1,309,838 +0.96(+5.33%)
Feb 18, 2015 18.31 18.50 17.96 18.00 1,846,162 -1.05(-5.51%)
Feb 17, 2015 19.50 20.10 18.80 19.05 2,091,472 -1.13(-5.60%)
Feb 13, 2015 20.19 20.18 20.18 20.18 712,000 +0.01(+0.05%)
Feb 12, 2015 20.66 20.85 19.75 20.17 1,370,070 -0.79(-3.77%)
Feb 11, 2015 20.89 21.00 20.20 20.96 1,697,594 -0.03(-0.14%)
Feb 10, 2015 20.50 21.00 19.63 20.99 2,803,690 +1.39(+7.09%)
Feb 09, 2015 18.86 19.95 18.45 19.60 3,223,650 +1.48(+8.17%)
Feb 06, 2015 17.39 18.88 17.21 18.12 3,929,164 +1.46(+8.76%)
Feb 05, 2015 17.30 17.31 16.41 16.66 2,661,123 -0.44(-2.57%)
Feb 04, 2015 18.20 18.35 17.00 17.10 2,903,810 -1.14(-6.25%)
Feb 03, 2015 18.22 18.64 18.12 18.24 1,580,985 +0.22(+1.22%)
Feb 02, 2015 19.18 19.30 18.01 18.02 2,064,528 -0.79(-4.20%)
Jan 30, 2015 18.47 19.48 18.22 18.81 2,266,439 +0.01(+0.05%)
Jan 29, 2015 19.90 19.95 18.51 18.80 3,406,315 -0.98(-4.95%)
Jan 28, 2015 21.62 21.84 19.60 19.78 5,045,446 -1.52(-7.14%)
Jan 27, 2015 22.00 22.47 21.17 21.30 3,263,165 -1.30(-5.75%)
Jan 26, 2015 23.67 24.39 22.50 22.60 8,662,757 -0.63(-2.71%)
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.