Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 19.99 20.69 19.99 20.56 872,017 +0.48(+2.38%)
Mar 30, 2015 19.93 20.21 19.93 20.08 427,531 +0.22(+1.11%)
Mar 27, 2015 19.81 19.89 19.32 19.86 1,237,565 +0.04(+0.20%)
Mar 26, 2015 19.97 20.02 19.73 19.81 415,245 -0.24(-1.20%)
Mar 25, 2015 20.76 20.81 20.05 20.06 557,001 -0.75(-3.62%)
Mar 24, 2015 20.72 20.84 20.58 20.81 512,734 +0.07(+0.35%)
Mar 23, 2015 20.46 20.92 20.46 20.74 599,136 +0.25(+1.20%)
Mar 20, 2015 20.18 20.55 20.03 20.49 841,661 +0.39(+1.94%)
Mar 19, 2015 19.94 20.20 19.94 20.10 375,873 +0.16(+0.83%)
Mar 18, 2015 19.71 19.94 19.32 19.94 474,177 +0.13(+0.67%)
Mar 17, 2015 19.74 20.04 19.64 19.80 725,479 +0.06(+0.33%)
Mar 16, 2015 19.35 19.83 19.31 19.74 744,413 +0.41(+2.12%)
Mar 13, 2015 19.65 19.65 19.00 19.33 932,765 -0.30(-1.52%)
Mar 12, 2015 19.57 19.84 19.45 19.63 1,050,359 +0.11(+0.58%)
Mar 11, 2015 19.58 19.69 19.36 19.51 521,076 +0.00(+0.00%)
Mar 10, 2015 19.51 19.82 19.44 19.51 715,733 -0.07(-0.35%)
Mar 09, 2015 19.26 19.65 19.26 19.58 613,847 +0.30(+1.54%)
Mar 06, 2015 19.40 19.69 19.08 19.28 574,705 -0.21(-1.05%)
Mar 05, 2015 20.53 20.53 19.36 19.49 1,215,789 -1.14(-5.52%)
Mar 04, 2015 20.54 20.80 20.54 20.63 532,591 +0.09(+0.43%)
Mar 03, 2015 20.61 20.71 20.18 20.54 602,712 -0.17(-0.84%)
Mar 02, 2015 20.23 20.83 20.16 20.71 616,959 +0.47(+2.35%)
Feb 27, 2015 20.04 20.52 20.04 20.24 354,766 +0.23(+1.15%)
Feb 26, 2015 20.00 20.24 19.81 20.01 335,150 +0.01(+0.04%)
Feb 25, 2015 19.99 20.08 19.73 20.00 383,834 -0.08(-0.40%)
Feb 24, 2015 20.14 20.33 20.00 20.08 285,191 -0.04(-0.18%)
Feb 23, 2015 20.02 20.18 19.98 20.12 366,000 +0.14(+0.68%)
Feb 20, 2015 19.96 20.08 19.78 19.98 729,371 +0.06(+0.30%)
Feb 19, 2015 19.94 20.05 19.86 19.92 256,161 -0.04(-0.20%)
Feb 18, 2015 19.78 20.38 19.78 19.96 567,607 +0.08(+0.43%)
Feb 17, 2015 19.85 19.91 19.56 19.88 438,629 -0.08(-0.38%)
Feb 13, 2015 20.06 19.95 19.95 19.95 499,586 -0.06(-0.32%)
Feb 12, 2015 20.09 20.09 19.71 20.02 312,482 +0.01(+0.04%)
Feb 11, 2015 20.02 20.29 19.94 20.01 307,399 -0.01(-0.06%)
Feb 10, 2015 20.08 20.16 19.78 20.02 404,103 +0.16(+0.79%)
Feb 09, 2015 19.84 20.19 19.80 19.86 543,848 -0.13(-0.66%)
Feb 06, 2015 20.34 20.49 19.90 20.00 756,356 -0.37(-1.80%)
Feb 05, 2015 21.04 21.49 20.06 20.36 1,015,294 -0.67(-3.18%)
Feb 04, 2015 20.58 21.09 20.58 21.03 676,462 +0.25(+1.20%)
Feb 03, 2015 20.62 20.80 20.40 20.78 505,223 +0.23(+1.14%)
Feb 02, 2015 20.47 20.62 19.99 20.55 703,457 +0.11(+0.55%)
Jan 30, 2015 20.53 20.53 20.18 20.43 903,299 -0.25(-1.22%)
Jan 29, 2015 20.35 20.76 20.13 20.69 778,427 +0.43(+2.15%)
Jan 28, 2015 20.73 20.80 20.23 20.25 820,398 -0.41(-1.99%)
Jan 27, 2015 20.30 20.74 20.12 20.66 538,288 +0.20(+0.96%)
Jan 26, 2015 20.20 20.48 20.00 20.47 574,425 +0.19(+0.95%)
Jan 23, 2015 20.12 20.30 19.97 20.27 537,465 +0.16(+0.78%)
Jan 22, 2015 19.73 20.26 19.54 20.12 800,444 +0.55(+2.82%)
Jan 21, 2015 19.36 19.67 19.16 19.57 733,905 +0.19(+1.00%)
Jan 20, 2015 20.25 20.26 19.31 19.37 1,292,450 -0.88(-4.33%)
Jan 16, 2015 19.55 20.30 19.48 20.25 847,800 +0.63(+3.22%)
Jan 15, 2015 19.68 19.88 19.36 19.62 966,831 -0.07(-0.37%)
Jan 14, 2015 19.83 20.02 19.56 19.69 1,608,658 -0.44(-2.20%)
Jan 13, 2015 21.36 21.55 19.73 20.13 1,841,704 -1.22(-5.71%)
Jan 12, 2015 20.94 21.37 20.86 21.35 1,284,740 +0.53(+2.52%)
Jan 09, 2015 20.91 20.92 20.65 20.83 934,577 -0.02(-0.11%)
Jan 08, 2015 20.18 21.04 20.13 20.85 2,331,007 +0.75(+3.71%)
Jan 07, 2015 20.11 20.18 19.81 20.10 1,239,583 +0.24(+1.21%)
Jan 06, 2015 20.14 20.27 19.59 19.86 834,306 -0.21(-1.04%)
Jan 05, 2015 20.03 20.26 19.72 20.07 693,699 -0.01(-0.04%)
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.