Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 22.23 22.60 22.13 22.56 1,462,451 +0.32(+1.46%)
Feb 27, 2015 22.21 22.47 22.20 22.23 1,236,349 +0.05(+0.25%)
Feb 26, 2015 22.38 22.54 22.13 22.18 1,563,244 -0.19(-0.85%)
Feb 25, 2015 22.13 22.41 21.89 22.37 1,837,124 +0.19(+0.87%)
Feb 24, 2015 21.48 22.19 21.48 22.17 2,026,358 +0.71(+3.31%)
Feb 23, 2015 21.69 21.82 21.34 21.46 1,204,412 -0.40(-1.85%)
Feb 20, 2015 21.57 21.87 21.37 21.87 1,105,876 +0.20(+0.91%)
Feb 19, 2015 21.51 21.82 21.47 21.67 1,029,153 +0.11(+0.50%)
Feb 18, 2015 21.27 21.77 21.24 21.56 1,554,897 +0.29(+1.35%)
Feb 17, 2015 21.52 21.70 21.14 21.28 2,782,210 -0.52(-2.37%)
Feb 13, 2015 22.43 21.79 21.79 21.79 12,627,933 -0.70(-3.12%)
Feb 12, 2015 22.38 22.68 21.94 22.49 2,335,137 +0.34(+1.54%)
Feb 11, 2015 21.95 22.23 21.81 22.15 1,722,679 +0.21(+0.95%)
Feb 10, 2015 21.64 21.96 21.41 21.94 1,817,952 -0.09(-0.43%)
Feb 09, 2015 21.95 22.20 21.83 22.04 1,775,824 +0.03(+0.12%)
Feb 06, 2015 22.16 22.30 21.93 22.01 1,110,142 -0.11(-0.52%)
Feb 05, 2015 21.83 22.22 21.68 22.12 1,128,146 +0.41(+1.87%)
Feb 04, 2015 21.96 21.97 21.68 21.72 1,604,683 -0.40(-1.83%)
Feb 03, 2015 21.68 22.21 21.48 22.12 1,299,797 +0.69(+3.21%)
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.