Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.51 18.75 18.45 18.62 6,965,154 +0.04(+0.19%)
May 28, 2015 18.68 18.72 18.38 18.58 2,039,448 -0.14(-0.72%)
May 27, 2015 18.64 18.75 18.50 18.72 1,642,092 +0.11(+0.61%)
May 26, 2015 19.00 19.10 18.42 18.61 3,148,794 -0.54(-2.81%)
May 22, 2015 19.25 19.14 19.14 19.14 8,801,277 -0.20(-1.02%)
May 21, 2015 19.05 19.52 19.04 19.34 1,547,928 +0.25(+1.30%)
May 20, 2015 19.24 19.24 18.90 19.09 1,910,018 +0.00(+0.01%)
May 19, 2015 19.26 19.31 19.03 19.09 1,252,426 -0.21(-1.10%)
May 18, 2015 19.20 19.39 19.08 19.30 915,459 +0.06(+0.29%)
May 15, 2015 19.49 19.58 19.09 19.25 1,921,042 -0.23(-1.20%)
May 14, 2015 19.72 19.81 19.34 19.48 1,983,789 -0.03(-0.17%)
May 13, 2015 19.33 19.62 19.28 19.51 2,741,387 +0.30(+1.56%)
May 12, 2015 19.08 19.35 18.92 19.21 2,005,905 +0.08(+0.43%)
May 11, 2015 19.14 19.27 18.97 19.13 1,904,274 +0.06(+0.33%)
May 08, 2015 19.18 19.28 18.99 19.07 1,146,836 +0.06(+0.30%)
May 07, 2015 19.12 19.18 18.94 19.01 2,234,608 -0.25(-1.31%)
May 06, 2015 19.35 19.48 19.10 19.26 2,052,093 -0.04(-0.19%)
May 05, 2015 19.76 19.92 19.25 19.30 2,644,709 -0.58(-2.92%)
May 04, 2015 19.95 20.07 19.79 19.88 2,246,734 -0.05(-0.24%)
May 01, 2015 19.71 20.18 19.57 19.93 3,640,502 +0.64(+3.31%)
Apr 30, 2015 19.64 19.77 18.79 19.29 7,289,841 -0.44(-2.22%)
Apr 29, 2015 20.61 20.61 19.23 19.73 9,983,078 -1.64(-7.66%)
Apr 28, 2015 21.00 21.37 20.86 21.37 3,270,514 +0.35(+1.66%)
Apr 27, 2015 20.60 21.06 20.55 21.02 2,677,905 +0.43(+2.08%)
Apr 24, 2015 20.82 20.92 20.54 20.59 4,595,100 -0.20(-0.96%)
Apr 23, 2015 20.77 20.96 20.77 20.79 1,721,914 +0.01(+0.06%)
Apr 22, 2015 20.84 20.84 20.67 20.78 1,916,739 -0.07(-0.34%)
Apr 21, 2015 21.23 21.23 20.84 20.85 864,689 -0.36(-1.68%)
Apr 20, 2015 21.09 21.31 21.08 21.20 1,263,862 +0.26(+1.23%)
Apr 17, 2015 21.21 21.21 20.89 20.95 1,130,431 -0.43(-2.02%)
Apr 16, 2015 21.52 21.52 21.33 21.38 1,543,813 -0.13(-0.58%)
Apr 15, 2015 21.31 21.52 21.17 21.50 2,195,976 +0.35(+1.66%)
Apr 14, 2015 20.88 21.18 20.81 21.15 1,114,594 +0.29(+1.38%)
Apr 13, 2015 20.71 20.98 20.71 20.86 1,274,347 +0.10(+0.49%)
Apr 10, 2015 20.99 21.03 20.70 20.76 1,155,178 -0.17(-0.81%)
Apr 09, 2015 20.84 21.04 20.71 20.93 1,130,344 +0.08(+0.40%)
Apr 08, 2015 21.27 21.56 20.76 20.85 2,043,001 -0.57(-2.66%)
Apr 07, 2015 21.65 21.65 21.40 21.42 672,431 -0.28(-1.30%)
Apr 06, 2015 21.38 21.81 21.22 21.70 1,694,526 +0.37(+1.73%)
Apr 02, 2015 21.32 21.33 21.33 21.33 3,239,761 -0.02(-0.08%)
Apr 01, 2015 21.26 21.52 21.12 21.35 1,525,417 +0.08(+0.37%)
Mar 31, 2015 21.18 21.31 20.89 21.27 1,592,851 +0.05(+0.24%)
Mar 30, 2015 21.08 21.29 20.97 21.22 1,997,743 +0.25(+1.17%)
Mar 27, 2015 20.96 21.16 20.77 20.98 898,835 -0.06(-0.27%)
Mar 26, 2015 20.97 21.13 20.85 21.03 997,816 +0.05(+0.24%)
Mar 25, 2015 21.14 21.25 20.98 20.98 1,129,725 -0.07(-0.33%)
Mar 24, 2015 21.24 21.45 21.04 21.05 1,644,594 -0.24(-1.12%)
Mar 23, 2015 21.55 21.69 21.29 21.29 1,218,305 -0.22(-1.04%)
Mar 20, 2015 21.30 21.66 21.30 21.51 4,065,159 +0.35(+1.67%)
Mar 19, 2015 21.29 21.35 21.12 21.16 1,122,373 -0.25(-1.16%)
Mar 18, 2015 20.81 21.51 20.74 21.41 1,615,015 +0.50(+2.41%)
Mar 17, 2015 20.94 21.00 20.77 20.91 1,345,309 -0.14(-0.67%)
Mar 16, 2015 21.06 21.26 20.92 21.05 1,428,452 +0.11(+0.50%)
Mar 13, 2015 21.18 21.18 20.69 20.94 1,680,872 -0.35(-1.66%)
Mar 12, 2015 21.28 21.46 21.15 21.29 1,442,485 +0.22(+1.04%)
Mar 11, 2015 21.19 21.20 20.96 21.07 1,647,428 -0.15(-0.71%)
Mar 10, 2015 21.39 21.42 21.01 21.22 1,330,222 -0.38(-1.77%)
Mar 09, 2015 21.54 21.68 21.44 21.61 1,290,724 +0.23(+1.06%)
Mar 06, 2015 21.51 21.78 21.31 21.38 1,042,832 -0.23(-1.07%)
Mar 05, 2015 21.90 21.90 21.45 21.61 2,075,121 -0.28(-1.29%)
Mar 04, 2015 22.21 22.32 21.77 21.89 1,831,924 -0.43(-1.91%)
Mar 03, 2015 22.38 22.38 22.28 22.32 1,256,903 -0.24(-1.05%)
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.