Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.38 17.43 16.82 16.95 472,602 -0.51(-2.95%)
Apr 29, 2015 17.73 17.74 17.45 17.46 250,783 -0.37(-2.07%)
Apr 28, 2015 17.97 18.10 17.76 17.83 257,077 -0.17(-0.97%)
Apr 27, 2015 18.32 18.61 17.95 18.00 376,484 -0.30(-1.64%)
Apr 24, 2015 18.16 18.47 18.14 18.30 250,664 +0.18(+1.02%)
Apr 23, 2015 17.90 18.14 17.73 18.12 467,145 +0.17(+0.92%)
Apr 22, 2015 18.02 18.11 17.93 17.96 167,383 -0.07(-0.38%)
Apr 21, 2015 18.12 18.12 17.90 18.02 199,306 -0.08(-0.43%)
Apr 20, 2015 17.96 18.12 17.90 18.10 216,454 +0.20(+1.14%)
Apr 17, 2015 18.12 18.12 17.74 17.90 375,465 -0.37(-2.02%)
Apr 16, 2015 18.49 18.53 18.15 18.27 187,369 -0.21(-1.16%)
Apr 15, 2015 17.96 18.49 17.91 18.48 397,470 +0.56(+3.14%)
Apr 14, 2015 18.03 18.13 17.75 17.92 225,495 -0.14(-0.75%)
Apr 13, 2015 17.98 18.11 17.82 18.05 169,549 +0.12(+0.65%)
Apr 10, 2015 18.11 18.14 17.86 17.94 226,442 -0.11(-0.59%)
Apr 09, 2015 18.36 18.36 17.96 18.04 325,916 -0.27(-1.48%)
Apr 08, 2015 18.36 18.41 18.24 18.31 171,787 -0.07(-0.37%)
Apr 07, 2015 18.43 18.47 18.29 18.38 317,390 -0.07(-0.37%)
Apr 06, 2015 18.33 18.62 18.21 18.45 457,346 +0.09(+0.48%)
Apr 02, 2015 18.50 18.36 18.36 18.36 372,578 -0.11(-0.58%)
Apr 01, 2015 18.03 18.54 17.95 18.47 600,954 +0.45(+2.48%)
Mar 31, 2015 17.60 18.05 17.53 18.02 429,073 +0.37(+2.09%)
Mar 30, 2015 17.44 17.70 17.36 17.65 493,830 +0.27(+1.56%)
Mar 27, 2015 17.53 17.67 17.37 17.38 240,462 -0.17(-1.00%)
Mar 26, 2015 17.64 17.81 17.55 17.56 358,184 -0.14(-0.77%)
Mar 25, 2015 17.70 17.87 17.57 17.69 308,186 -0.03(-0.16%)
Mar 24, 2015 17.98 17.98 17.70 17.72 378,964 -0.20(-1.14%)
Mar 23, 2015 17.46 17.96 17.46 17.93 849,762 +0.44(+2.50%)
Mar 20, 2015 17.19 17.59 17.09 17.49 1,293,701 +0.42(+2.45%)
Mar 19, 2015 17.03 17.34 17.00 17.07 368,485 -0.03(-0.17%)
Mar 18, 2015 16.58 17.12 16.50 17.10 304,646 +0.45(+2.68%)
Mar 17, 2015 16.67 16.71 16.51 16.65 287,830 -0.04(-0.23%)
Mar 16, 2015 16.69 16.84 16.59 16.69 443,164 +0.11(+0.64%)
Mar 13, 2015 16.65 16.74 16.33 16.59 326,799 -0.17(-0.99%)
Mar 12, 2015 16.58 16.84 16.58 16.75 495,024 +0.27(+1.65%)
Mar 11, 2015 16.42 16.58 16.32 16.48 259,434 +0.04(+0.24%)
Mar 10, 2015 16.65 16.72 16.44 16.44 438,053 -0.30(-1.80%)
Mar 09, 2015 16.02 16.75 15.97 16.74 573,674 +0.75(+4.68%)
Mar 06, 2015 16.14 16.26 15.95 15.99 427,480 -0.27(-1.67%)
Mar 05, 2015 16.34 16.42 16.21 16.27 290,543 -0.10(-0.59%)
Mar 04, 2015 16.49 16.56 16.27 16.36 302,336 -0.19(-1.17%)
Mar 03, 2015 16.60 16.63 16.43 16.56 429,759 -0.05(-0.29%)
Mar 02, 2015 16.50 16.71 16.43 16.61 516,254 +0.11(+0.65%)
Feb 27, 2015 16.59 16.94 16.42 16.50 676,840 -0.21(-1.28%)
Feb 26, 2015 16.76 16.88 16.53 16.71 514,557 -0.13(-0.75%)
Feb 25, 2015 16.79 16.99 16.73 16.84 402,758 +0.00(+0.00%)
Feb 24, 2015 17.01 17.01 16.74 16.84 273,258 -0.12(-0.69%)
Feb 23, 2015 16.91 16.96 16.70 16.95 256,540 +0.04(+0.23%)
Feb 20, 2015 16.88 17.01 16.82 16.92 416,514 +0.01(+0.06%)
Feb 19, 2015 16.95 17.01 16.84 16.91 194,284 -0.12(-0.68%)
Feb 18, 2015 16.94 17.05 16.82 17.02 246,466 +0.08(+0.46%)
Feb 17, 2015 16.81 16.96 16.56 16.95 468,816 +0.17(+0.98%)
Feb 13, 2015 16.58 16.78 16.78 16.78 275,366 +0.22(+1.35%)
Feb 12, 2015 16.50 16.66 16.50 16.56 243,682 +0.09(+0.53%)
Feb 11, 2015 16.43 16.68 16.35 16.47 299,004 -0.04(-0.24%)
Feb 10, 2015 16.68 16.70 16.39 16.51 274,762 -0.08(-0.47%)
Feb 09, 2015 16.47 16.80 16.45 16.59 297,876 +0.11(+0.65%)
Feb 06, 2015 16.33 16.65 16.25 16.48 575,436 +0.17(+1.07%)
Feb 05, 2015 16.15 16.35 16.07 16.30 289,318 +0.17(+1.08%)
Feb 04, 2015 16.13 16.39 16.09 16.13 236,657 -0.07(-0.42%)
Feb 03, 2015 15.93 16.31 15.93 16.20 432,474 +0.30(+1.89%)
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.