Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.44 17.64 17.26 17.26 17,275 -0.29(-1.68%)
Apr 29, 2015 17.53 17.57 17.36 17.55 4,254 -0.05(-0.30%)
Apr 28, 2015 17.60 17.74 17.51 17.60 8,000 -0.20(-1.10%)
Apr 27, 2015 17.81 17.92 17.74 17.80 10,713 +0.07(+0.38%)
Apr 24, 2015 17.64 17.96 17.64 17.73 2,397 +0.09(+0.51%)
Apr 23, 2015 17.56 17.65 17.51 17.64 1,777 +0.01(+0.04%)
Apr 22, 2015 17.47 17.64 17.47 17.64 617 +0.19(+1.08%)
Apr 21, 2015 17.43 17.50 17.41 17.45 5,145 +0.17(+1.01%)
Apr 20, 2015 17.24 17.28 17.20 17.27 2,680 -0.05(-0.31%)
Apr 17, 2015 17.40 17.40 17.26 17.32 11,778 -0.14(-0.78%)
Apr 16, 2015 17.43 17.60 17.42 17.46 11,319 +0.11(+0.61%)
Apr 15, 2015 17.51 17.51 17.32 17.36 3,660 -0.04(-0.22%)
Apr 14, 2015 17.48 17.53 17.36 17.39 14,893 +0.06(+0.35%)
Apr 13, 2015 17.48 17.54 17.20 17.33 35,116 -0.06(-0.34%)
Apr 10, 2015 17.52 17.53 17.25 17.39 4,253 -0.09(-0.53%)
Apr 09, 2015 17.73 17.73 17.36 17.48 2,272 +0.06(+0.35%)
Apr 08, 2015 17.61 17.61 17.19 17.42 14,030 -0.20(-1.12%)
Apr 07, 2015 17.67 17.71 17.56 17.62 14,341 -0.04(-0.21%)
Apr 06, 2015 17.25 17.75 17.25 17.66 10,398 +0.58(+3.37%)
Apr 02, 2015 17.03 17.08 17.08 17.08 22,338 +0.07(+0.40%)
Apr 01, 2015 16.98 17.02 16.83 17.01 18,539 +0.37(+2.23%)
Mar 31, 2015 16.65 16.68 16.52 16.64 33,821 -0.39(-2.27%)
Mar 30, 2015 17.06 17.11 16.92 17.03 22,996 -0.25(-1.45%)
Mar 27, 2015 17.29 17.42 17.24 17.28 5,209 +0.00(+0.00%)
Mar 26, 2015 17.38 17.38 17.14 17.28 12,427 +0.13(+0.75%)
Mar 25, 2015 17.40 17.40 17.11 17.15 25,699 -0.05(-0.31%)
Mar 24, 2015 17.20 17.36 17.17 17.20 15,910 +0.31(+1.84%)
Mar 23, 2015 16.74 16.95 16.72 16.89 9,341 +0.14(+0.86%)
Mar 20, 2015 16.86 16.86 16.65 16.75 9,076 -0.03(-0.18%)
Mar 19, 2015 17.00 17.09 16.71 16.78 28,365 -0.27(-1.57%)
Mar 18, 2015 16.66 17.09 16.66 17.05 15,209 +0.39(+2.33%)
Mar 17, 2015 16.66 16.99 16.59 16.66 18,121 -0.11(-0.67%)
Mar 16, 2015 16.68 16.81 16.68 16.77 6,169 +0.13(+0.76%)
Mar 13, 2015 16.83 16.91 16.62 16.65 5,998 -0.34(-2.02%)
Mar 12, 2015 16.85 17.01 16.78 16.99 5,800 +0.34(+2.06%)
Mar 11, 2015 16.68 16.81 16.60 16.65 4,951 -0.17(-1.02%)
Mar 10, 2015 16.97 16.97 16.69 16.82 10,833 -0.25(-1.48%)
Mar 09, 2015 16.87 17.12 16.87 17.07 19,549 +0.27(+1.60%)
Mar 06, 2015 17.00 17.00 16.79 16.80 9,862 -0.26(-1.53%)
Mar 05, 2015 17.10 17.24 17.06 17.06 2,037 -0.01(-0.09%)
Mar 04, 2015 17.11 17.23 17.08 17.08 2,920 +0.10(+0.57%)
Mar 03, 2015 17.18 17.18 16.91 16.98 3,168 -0.27(-1.56%)
Mar 02, 2015 17.26 17.26 17.15 17.25 11,751 +0.07(+0.43%)
Feb 27, 2015 17.36 17.37 17.18 17.18 3,101 -0.09(-0.52%)
Feb 26, 2015 17.30 17.44 17.19 17.26 4,304 -0.10(-0.56%)
Feb 25, 2015 17.33 17.44 17.30 17.36 10,942 +0.16(+0.91%)
Feb 24, 2015 17.28 17.32 17.18 17.21 6,612 -0.08(-0.47%)
Feb 23, 2015 17.27 17.41 17.17 17.29 18,210 +0.07(+0.43%)
Feb 20, 2015 17.15 17.21 16.94 17.21 5,858 +0.07(+0.39%)
Feb 19, 2015 17.14 17.21 17.04 17.15 14,203 +0.15(+0.88%)
Feb 18, 2015 16.77 17.04 16.77 17.00 27,116 +0.23(+1.38%)
Feb 17, 2015 16.48 16.77 16.48 16.77 9,214 +0.40(+2.44%)
Feb 13, 2015 16.40 16.37 16.37 16.37 5,499 -0.01(-0.09%)
Feb 12, 2015 16.44 16.50 16.31 16.38 14,729 -0.35(-2.12%)
Feb 11, 2015 16.44 16.77 16.44 16.74 10,724 +0.29(+1.76%)
Feb 10, 2015 16.42 16.56 16.40 16.45 5,064 +0.13(+0.78%)
Feb 09, 2015 16.31 16.39 16.20 16.32 17,390 +0.16(+0.97%)
Feb 06, 2015 15.90 16.23 15.90 16.16 11,783 -0.03(-0.18%)
Feb 05, 2015 16.04 16.27 16.04 16.19 2,656 +0.14(+0.88%)
Feb 04, 2015 15.89 16.08 15.86 16.05 2,645 +0.12(+0.72%)
Feb 03, 2015 15.71 16.14 15.68 15.93 6,451 +0.23(+1.45%)
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.