Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.72 17.99 17.60 17.98 157,194 +0.15(+0.86%)
Mar 30, 2015 17.44 17.87 17.36 17.83 132,895 +0.43(+2.49%)
Mar 27, 2015 17.45 17.53 16.75 17.40 86,804 -0.08(-0.44%)
Mar 26, 2015 17.12 17.54 16.75 17.47 56,592 +0.36(+2.08%)
Mar 25, 2015 17.44 17.45 17.11 17.12 99,276 -0.26(-1.49%)
Mar 24, 2015 17.32 17.48 17.18 17.38 74,388 +0.00(+0.00%)
Mar 23, 2015 17.50 17.64 17.36 17.38 76,041 -0.22(-1.26%)
Mar 20, 2015 17.20 17.70 17.14 17.60 292,466 +0.48(+2.81%)
Mar 19, 2015 17.20 17.33 16.97 17.12 164,087 -0.10(-0.56%)
Mar 18, 2015 16.81 17.34 16.59 17.21 110,802 +0.10(+0.56%)
Mar 17, 2015 17.35 17.38 17.10 17.12 94,474 -0.24(-1.38%)
Mar 16, 2015 17.29 17.48 17.20 17.36 72,586 +0.17(+1.01%)
Mar 13, 2015 17.56 17.56 17.11 17.19 91,535 -0.36(-2.03%)
Mar 12, 2015 16.88 17.58 16.88 17.54 69,859 +0.80(+4.77%)
Mar 11, 2015 16.67 16.78 16.63 16.74 92,865 +0.05(+0.29%)
Mar 10, 2015 17.11 17.11 16.67 16.70 82,792 -0.51(-2.96%)
Mar 09, 2015 17.32 17.45 17.19 17.20 37,793 -0.14(-0.83%)
Mar 06, 2015 17.56 17.73 17.33 17.35 69,000 -0.32(-1.80%)
Mar 05, 2015 17.88 17.88 17.64 17.67 46,308 -0.24(-1.34%)
Mar 04, 2015 17.97 18.07 17.75 17.91 73,694 -0.16(-0.90%)
Mar 03, 2015 17.99 18.20 17.96 18.07 138,782 -0.02(-0.11%)
Mar 02, 2015 17.81 18.13 17.80 18.09 177,494 +0.20(+1.13%)
Feb 27, 2015 17.78 18.00 17.76 17.89 126,414 +0.03(+0.16%)
Feb 26, 2015 17.73 18.06 17.45 17.86 162,721 +0.06(+0.32%)
Feb 25, 2015 17.60 17.84 17.60 17.80 84,112 +0.12(+0.71%)
Feb 24, 2015 17.76 17.84 17.57 17.68 65,790 -0.02(-0.11%)
Feb 23, 2015 17.68 17.76 17.47 17.70 35,606 +0.00(+0.00%)
Feb 20, 2015 17.75 17.89 17.66 17.70 120,076 -0.03(-0.16%)
Feb 19, 2015 17.52 17.81 17.43 17.72 75,479 +0.21(+1.21%)
Feb 18, 2015 17.41 17.57 17.36 17.51 209,951 +0.12(+0.66%)
Feb 17, 2015 17.29 17.49 17.29 17.40 92,394 -0.13(-0.77%)
Feb 13, 2015 17.71 17.53 17.53 17.53 82,042 -0.23(-1.30%)
Feb 12, 2015 17.85 17.95 17.73 17.76 184,435 +0.04(+0.22%)
Feb 11, 2015 18.06 18.45 17.68 17.72 466,393 +0.07(+0.38%)
Feb 10, 2015 17.48 17.89 17.40 17.66 77,244 +0.31(+1.77%)
Feb 09, 2015 17.66 17.70 17.33 17.35 88,967 -0.35(-1.96%)
Feb 06, 2015 17.68 17.74 17.53 17.70 132,941 +0.00(+0.00%)
Feb 05, 2015 17.61 17.79 17.53 17.70 246,981 +0.11(+0.60%)
Feb 04, 2015 17.48 17.73 17.45 17.59 93,848 +0.09(+0.49%)
Feb 03, 2015 17.69 17.79 17.40 17.50 168,703 -0.20(-1.14%)
Feb 02, 2015 17.38 17.72 17.24 17.70 89,168 +0.42(+2.45%)
Jan 30, 2015 17.63 17.77 17.27 17.28 299,539 -0.51(-2.86%)
Jan 29, 2015 17.51 17.79 17.50 17.79 124,032 +0.47(+2.72%)
Jan 28, 2015 17.79 17.79 17.20 17.32 60,125 -0.37(-2.07%)
Jan 27, 2015 17.57 17.79 17.36 17.69 46,555 -0.06(-0.33%)
Jan 26, 2015 17.51 17.86 17.26 17.74 76,783 +0.15(+0.87%)
Jan 23, 2015 17.63 17.79 17.46 17.59 72,726 -0.11(-0.60%)
Jan 22, 2015 17.95 17.95 17.55 17.70 73,781 -0.09(-0.49%)
Jan 21, 2015 17.51 17.90 17.31 17.78 162,164 +0.18(+1.04%)
Jan 20, 2015 17.79 17.94 17.07 17.60 80,336 -0.13(-0.76%)
Jan 16, 2015 17.41 18.03 17.08 17.73 521,503 +0.21(+1.21%)
Jan 15, 2015 17.84 17.84 17.37 17.52 109,054 -0.26(-1.46%)
Jan 14, 2015 17.79 17.94 17.59 17.78 417,075 -0.14(-0.80%)
Jan 13, 2015 18.14 18.38 17.41 17.93 62,240 -0.03(-0.16%)
Jan 12, 2015 17.94 18.27 17.52 17.95 109,733 +0.06(+0.32%)
Jan 09, 2015 18.11 18.41 17.03 17.90 81,947 -0.27(-1.48%)
Jan 08, 2015 17.94 18.36 17.94 18.17 97,801 +0.38(+2.11%)
Jan 07, 2015 17.83 17.97 17.55 17.79 102,436 +0.05(+0.27%)
Jan 06, 2015 17.75 18.11 17.34 17.74 212,254 +0.10(+0.55%)
Jan 05, 2015 18.01 18.01 17.15 17.65 86,821 -0.43(-2.39%)
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.