Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.75 18.18 17.69 17.93 2,819,704 +0.11(+0.63%)
May 28, 2015 17.86 17.95 17.59 17.82 2,720,404 -0.09(-0.52%)
May 27, 2015 17.16 17.93 17.05 17.91 3,388,848 +0.75(+4.36%)
May 26, 2015 17.00 17.29 16.92 17.16 2,298,016 -0.01(-0.04%)
May 22, 2015 17.05 17.17 17.17 17.17 1,899,200 +0.11(+0.63%)
May 21, 2015 17.24 17.30 16.95 17.06 1,830,872 -0.23(-1.33%)
May 20, 2015 17.50 17.59 17.18 17.29 1,387,236 -0.16(-0.89%)
May 19, 2015 17.50 17.59 17.32 17.45 1,758,736 -0.08(-0.44%)
May 18, 2015 17.07 17.59 16.98 17.52 1,920,320 +0.43(+2.50%)
May 15, 2015 17.25 17.30 16.93 17.10 1,160,592 -0.14(-0.78%)
May 14, 2015 17.01 17.45 16.64 17.23 2,278,512 +0.29(+1.71%)
May 13, 2015 17.05 17.07 16.62 16.94 1,468,272 -0.08(-0.46%)
May 12, 2015 16.80 17.14 16.54 17.02 2,281,888 +0.12(+0.71%)
May 11, 2015 16.94 17.18 16.85 16.90 1,835,416 -0.08(-0.44%)
May 08, 2015 17.06 17.25 16.79 16.98 2,468,376 +0.11(+0.62%)
May 07, 2015 16.53 17.09 16.48 16.87 2,821,436 +0.29(+1.75%)
May 06, 2015 16.56 16.68 16.35 16.58 1,988,644 +0.03(+0.18%)
May 05, 2015 16.95 17.12 16.44 16.55 2,852,972 -0.50(-2.92%)
May 04, 2015 16.68 17.16 16.66 17.05 3,163,812 +0.27(+1.59%)
May 01, 2015 17.04 17.12 16.64 16.78 3,628,040 -0.11(-0.67%)
Apr 30, 2015 16.55 17.41 16.45 16.89 6,210,812 +0.11(+0.66%)
Apr 29, 2015 16.84 17.08 16.56 16.78 5,480,140 -0.23(-1.32%)
Apr 28, 2015 16.89 17.16 16.45 17.01 3,522,028 +0.12(+0.70%)
Apr 27, 2015 17.47 17.53 16.64 16.89 3,524,492 -0.47(-2.69%)
Apr 24, 2015 17.70 17.76 17.30 17.36 2,600,964 -0.28(-1.60%)
Apr 23, 2015 17.32 17.81 17.25 17.64 4,164,620 +0.32(+1.85%)
Apr 22, 2015 17.60 17.72 17.15 17.32 2,506,484 -0.26(-1.49%)
Apr 21, 2015 17.14 17.63 17.04 17.58 2,248,488 +0.48(+2.79%)
Apr 20, 2015 17.06 17.18 16.79 17.11 1,992,904 +0.25(+1.51%)
Apr 17, 2015 16.82 16.91 16.67 16.85 1,774,504 -0.13(-0.78%)
Apr 16, 2015 17.15 17.21 16.85 16.98 2,152,528 -0.14(-0.82%)
Apr 15, 2015 17.00 17.20 16.80 17.12 2,764,056 +0.15(+0.87%)
Apr 14, 2015 16.86 17.03 16.69 16.98 1,625,216 +0.12(+0.71%)
Apr 13, 2015 17.00 17.23 16.70 16.86 2,665,360 -0.12(-0.69%)
Apr 10, 2015 16.32 17.12 16.25 16.97 5,242,712 +0.72(+4.45%)
Apr 09, 2015 16.07 16.30 15.99 16.25 3,105,112 +0.20(+1.23%)
Apr 08, 2015 15.76 16.12 15.72 16.05 2,824,320 +0.25(+1.58%)
Apr 07, 2015 15.87 16.05 15.76 15.80 2,496,744 -0.04(-0.27%)
Apr 06, 2015 15.58 15.89 15.50 15.85 2,438,356 +0.11(+0.68%)
Apr 02, 2015 15.40 15.74 15.74 15.74 2,598,400 +0.37(+2.37%)
Apr 01, 2015 15.47 15.54 15.20 15.37 2,692,948 -0.21(-1.36%)
Mar 31, 2015 15.42 15.71 15.35 15.59 3,271,120 +0.09(+0.58%)
Mar 30, 2015 15.20 15.63 15.11 15.49 2,671,164 +0.46(+3.03%)
Mar 27, 2015 14.56 15.14 14.56 15.04 1,928,632 +0.45(+3.07%)
Mar 26, 2015 14.89 14.94 14.46 14.59 2,820,008 -0.35(-2.34%)
Mar 25, 2015 15.46 15.46 14.88 14.94 2,584,500 -0.36(-2.36%)
Mar 24, 2015 15.40 15.60 15.25 15.30 1,663,096 -0.08(-0.52%)
Mar 23, 2015 15.43 15.46 15.22 15.38 2,477,744 -0.11(-0.70%)
Mar 20, 2015 15.87 16.00 15.40 15.49 3,025,404 -0.37(-2.32%)
Mar 19, 2015 15.57 15.92 15.49 15.86 1,540,752 +0.23(+1.50%)
Mar 18, 2015 15.59 15.88 15.36 15.62 2,326,492 +0.05(+0.30%)
Mar 17, 2015 15.73 15.82 15.47 15.58 1,384,092 -0.17(-1.10%)
Mar 16, 2015 15.14 16.00 15.13 15.75 3,881,596 +0.74(+4.95%)
Mar 13, 2015 14.76 15.06 14.76 15.01 3,583,364 +0.08(+0.52%)
Mar 12, 2015 14.73 15.00 14.47 14.93 4,938,900 -0.05(-0.32%)
Mar 11, 2015 14.63 15.01 14.49 14.98 3,347,472 +0.35(+2.41%)
Mar 10, 2015 14.73 14.86 14.47 14.62 5,130,456 -0.28(-1.86%)
Mar 09, 2015 14.97 14.98 14.61 14.90 3,043,116 +0.00(+0.03%)
Mar 06, 2015 14.95 15.09 14.76 14.90 2,552,720 -0.24(-1.59%)
Mar 05, 2015 14.96 15.21 14.94 15.14 2,188,904 +0.17(+1.12%)
Mar 04, 2015 14.72 15.05 14.76 14.97 2,928,796 +0.21(+1.41%)
Mar 03, 2015 14.91 14.93 14.36 14.76 4,125,760 -0.15(-1.02%)
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.