Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.58 18.82 18.52 18.69 6,938,580 +0.04(+0.19%)
May 28, 2015 18.75 18.79 18.45 18.65 2,031,667 -0.14(-0.72%)
May 27, 2015 18.71 18.82 18.57 18.79 1,635,827 +0.11(+0.61%)
May 26, 2015 19.07 19.17 18.49 18.68 3,136,780 -0.54(-2.81%)
May 22, 2015 19.32 19.22 19.22 19.22 8,767,697 -0.20(-1.02%)
May 21, 2015 19.13 19.60 19.11 19.42 1,542,022 +0.25(+1.30%)
May 20, 2015 19.31 19.31 18.98 19.17 1,902,730 +0.00(+0.01%)
May 19, 2015 19.33 19.38 19.10 19.16 1,247,648 -0.21(-1.10%)
May 18, 2015 19.27 19.46 19.15 19.38 911,966 +0.06(+0.29%)
May 15, 2015 19.56 19.65 19.17 19.32 1,913,712 -0.23(-1.20%)
May 14, 2015 19.80 19.88 19.42 19.56 1,976,220 -0.03(-0.17%)
May 13, 2015 19.40 19.69 19.36 19.59 2,730,928 +0.30(+1.57%)
May 12, 2015 19.15 19.42 18.99 19.29 1,998,252 +0.08(+0.43%)
May 11, 2015 19.21 19.35 19.04 19.20 1,897,009 +0.06(+0.33%)
May 08, 2015 19.26 19.35 19.06 19.14 1,142,460 +0.06(+0.30%)
May 07, 2015 19.19 19.25 19.02 19.08 2,226,083 -0.25(-1.31%)
May 06, 2015 19.43 19.56 19.18 19.34 2,044,263 -0.04(-0.20%)
May 05, 2015 19.83 19.99 19.33 19.38 2,634,619 -0.58(-2.92%)
May 04, 2015 20.02 20.14 19.86 19.96 2,238,162 -0.05(-0.24%)
May 01, 2015 19.79 20.26 19.65 20.01 3,626,612 +0.64(+3.31%)
Apr 30, 2015 19.71 19.84 18.86 19.37 7,262,028 -0.44(-2.22%)
Apr 29, 2015 20.69 20.69 19.30 19.81 9,944,989 -1.64(-7.66%)
Apr 28, 2015 21.08 21.46 20.94 21.45 3,258,036 +0.35(+1.66%)
Apr 27, 2015 20.68 21.14 20.63 21.10 2,667,688 +0.43(+2.08%)
Apr 24, 2015 20.90 21.00 20.62 20.67 4,577,568 -0.20(-0.96%)
Apr 23, 2015 20.85 21.04 20.85 20.87 1,715,345 +0.01(+0.06%)
Apr 22, 2015 20.92 20.92 20.75 20.86 1,909,426 -0.07(-0.34%)
Apr 21, 2015 21.31 21.31 20.91 20.93 861,390 -0.36(-1.68%)
Apr 20, 2015 21.17 21.39 21.16 21.28 1,259,039 +0.26(+1.23%)
Apr 17, 2015 21.29 21.29 20.97 21.03 1,126,118 -0.43(-2.02%)
Apr 16, 2015 21.60 21.61 21.41 21.46 1,537,923 -0.13(-0.58%)
Apr 15, 2015 21.40 21.60 21.25 21.58 2,187,598 +0.35(+1.66%)
Apr 14, 2015 20.96 21.26 20.89 21.23 1,110,341 +0.29(+1.38%)
Apr 13, 2015 20.79 21.06 20.79 20.94 1,269,485 +0.10(+0.49%)
Apr 10, 2015 21.07 21.11 20.78 20.84 1,150,770 -0.17(-0.81%)
Apr 09, 2015 20.92 21.12 20.79 21.01 1,126,031 +0.08(+0.40%)
Apr 08, 2015 21.36 21.64 20.84 20.93 2,035,206 -0.57(-2.66%)
Apr 07, 2015 21.73 21.73 21.48 21.50 669,865 -0.28(-1.30%)
Apr 06, 2015 21.46 21.90 21.30 21.78 1,688,061 +0.37(+1.73%)
Apr 02, 2015 21.40 21.41 21.41 21.41 3,227,400 -0.02(-0.08%)
Apr 01, 2015 21.34 21.61 21.20 21.43 1,519,597 +0.08(+0.36%)
Mar 31, 2015 21.26 21.40 20.97 21.35 1,586,773 +0.05(+0.24%)
Mar 30, 2015 21.16 21.38 21.05 21.30 1,990,121 +0.25(+1.17%)
Mar 27, 2015 21.04 21.24 20.85 21.06 895,405 -0.06(-0.27%)
Mar 26, 2015 21.05 21.21 20.93 21.11 994,009 +0.05(+0.24%)
Mar 25, 2015 21.22 21.33 21.06 21.06 1,125,415 -0.07(-0.33%)
Mar 24, 2015 21.32 21.53 21.12 21.13 1,638,320 -0.24(-1.12%)
Mar 23, 2015 21.63 21.77 21.37 21.37 1,213,656 -0.22(-1.04%)
Mar 20, 2015 21.38 21.74 21.38 21.60 4,049,649 +0.35(+1.67%)
Mar 19, 2015 21.37 21.43 21.20 21.24 1,118,091 -0.25(-1.16%)
Mar 18, 2015 20.88 21.59 20.82 21.49 1,608,853 +0.51(+2.41%)
Mar 17, 2015 21.02 21.08 20.85 20.99 1,340,176 -0.14(-0.67%)
Mar 16, 2015 21.14 21.34 21.00 21.13 1,423,002 +0.11(+0.50%)
Mar 13, 2015 21.26 21.26 20.77 21.02 1,674,458 -0.35(-1.66%)
Mar 12, 2015 21.36 21.54 21.23 21.38 1,436,982 +0.15(+0.70%)
Mar 11, 2015 21.34 21.35 21.12 21.23 1,635,687 -0.15(-0.70%)
Mar 10, 2015 21.54 21.57 21.16 21.38 1,320,742 -0.38(-1.77%)
Mar 09, 2015 21.69 21.84 21.60 21.76 1,281,525 +0.23(+1.06%)
Mar 06, 2015 21.67 21.93 21.47 21.53 1,035,400 -0.23(-1.07%)
Mar 05, 2015 22.05 22.06 21.61 21.77 2,060,331 -0.28(-1.29%)
Mar 04, 2015 22.37 22.48 21.93 22.05 1,818,867 -0.43(-1.91%)
Mar 03, 2015 22.54 22.54 22.44 22.48 1,247,945 -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.