Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.25 21.51 21.20 21.41 5,672,517 +0.05(+0.25%)
Apr 29, 2015 21.36 21.58 21.27 21.35 5,058,551 -0.16(-0.74%)
Apr 28, 2015 21.37 21.59 21.17 21.51 6,077,937 +0.10(+0.47%)
Apr 27, 2015 21.32 21.79 21.13 21.41 6,440,046 +0.16(+0.77%)
Apr 24, 2015 21.42 21.43 21.01 21.25 6,245,763 -0.18(-0.86%)
Apr 23, 2015 21.12 21.63 20.88 21.43 6,723,214 -0.09(-0.40%)
Apr 22, 2015 21.40 21.55 21.07 21.52 5,376,400 +0.25(+1.16%)
Apr 21, 2015 21.57 21.57 21.17 21.27 5,973,487 -0.03(-0.16%)
Apr 20, 2015 21.51 21.64 21.27 21.31 6,003,779 -0.11(-0.50%)
Apr 17, 2015 21.24 21.62 21.23 21.41 7,611,195 -0.28(-1.29%)
Apr 16, 2015 21.70 21.88 21.54 21.69 4,024,987 -0.13(-0.62%)
Apr 15, 2015 21.62 21.97 21.52 21.83 6,313,128 +0.26(+1.21%)
Apr 14, 2015 21.66 21.75 21.36 21.57 5,708,774 -0.18(-0.84%)
Apr 13, 2015 21.90 22.03 21.65 21.75 6,135,688 -0.20(-0.92%)
Apr 10, 2015 21.75 21.96 21.67 21.95 6,706,366 +0.23(+1.04%)
Apr 09, 2015 21.07 21.80 21.06 21.73 9,835,076 +0.49(+2.29%)
Apr 08, 2015 21.10 21.32 20.90 21.24 9,498,068 +0.15(+0.73%)
Apr 07, 2015 20.90 21.31 20.78 21.08 10,730,101 +0.19(+0.90%)
Apr 06, 2015 20.23 20.97 20.01 20.90 13,371,411 +0.58(+2.87%)
Apr 02, 2015 20.38 20.31 20.31 20.31 4,982,014 +0.05(+0.24%)
Apr 01, 2015 20.26 20.33 19.92 20.26 8,573,679 +0.08(+0.41%)
Mar 31, 2015 20.65 20.67 20.17 20.18 9,256,651 -0.53(-2.54%)
Mar 30, 2015 20.72 20.81 20.45 20.71 6,564,360 +0.09(+0.42%)
Mar 27, 2015 20.34 20.70 20.01 20.62 8,250,118 +0.40(+1.98%)
Mar 26, 2015 19.88 20.31 19.77 20.22 8,085,104 -0.07(-0.36%)
Mar 25, 2015 21.59 21.59 20.23 20.29 14,061,046 -1.31(-6.07%)
Mar 24, 2015 21.84 21.99 21.51 21.60 8,566,009 -0.30(-1.37%)
Mar 23, 2015 21.96 22.25 21.89 21.90 11,042,399 -0.73(-3.24%)
Mar 20, 2015 22.58 22.77 22.37 22.64 11,977,445 +0.25(+1.10%)
Mar 19, 2015 22.14 22.47 21.97 22.39 8,054,893 +0.33(+1.51%)
Mar 18, 2015 22.42 22.54 21.86 22.06 10,727,006 -0.37(-1.63%)
Mar 17, 2015 22.11 22.43 21.95 22.42 7,774,578 +0.27(+1.22%)
Mar 16, 2015 22.07 22.29 21.92 22.15 6,141,865 +0.26(+1.19%)
Mar 13, 2015 21.76 21.95 21.46 21.89 9,312,894 +0.03(+0.13%)
Mar 12, 2015 21.86 22.02 21.47 21.86 10,548,602 -0.20(-0.92%)
Mar 11, 2015 22.18 22.47 22.00 22.07 6,794,232 -0.11(-0.50%)
Mar 10, 2015 21.90 22.33 21.86 22.18 13,665,538 +0.37(+1.70%)
Mar 09, 2015 21.76 21.97 21.71 21.81 5,764,390 +0.06(+0.27%)
Mar 06, 2015 21.92 22.03 21.73 21.75 6,671,724 -0.30(-1.36%)
Mar 05, 2015 21.63 22.09 21.58 22.05 8,373,719 +0.41(+1.92%)
Mar 04, 2015 21.32 21.68 21.23 21.63 5,879,740 +0.24(+1.13%)
Mar 03, 2015 21.63 21.74 21.39 21.39 4,156,228 -0.40(-1.84%)
Mar 02, 2015 21.22 21.91 21.19 21.79 7,814,789 +0.52(+2.43%)
Feb 27, 2015 21.35 21.40 21.20 21.28 4,082,235 -0.14(-0.63%)
Feb 26, 2015 21.37 21.53 21.24 21.41 3,961,575 +0.06(+0.27%)
Feb 25, 2015 21.43 21.53 21.25 21.35 3,208,667 -0.16(-0.76%)
Feb 24, 2015 21.37 21.52 21.18 21.52 3,870,719 +0.23(+1.06%)
Feb 23, 2015 21.45 21.45 21.19 21.29 3,252,774 -0.17(-0.78%)
Feb 20, 2015 21.29 21.47 21.14 21.46 4,104,768 +0.15(+0.72%)
Feb 19, 2015 21.52 21.56 21.21 21.31 4,408,206 +0.05(+0.25%)
Feb 18, 2015 21.47 21.51 21.21 21.25 4,448,350 -0.24(-1.14%)
Feb 17, 2015 21.40 21.61 21.26 21.50 5,290,820 +0.06(+0.29%)
Feb 13, 2015 21.38 21.44 21.44 21.44 8,068,465 +0.01(+0.04%)
Feb 12, 2015 21.14 21.62 21.01 21.43 17,612,638 +1.43(+7.16%)
Feb 11, 2015 20.18 20.18 19.86 19.99 8,333,819 -0.13(-0.67%)
Feb 10, 2015 19.60 20.14 19.51 20.13 5,885,695 +0.55(+2.80%)
Feb 09, 2015 19.48 19.64 19.36 19.58 7,128,711 -0.02(-0.10%)
Feb 06, 2015 19.67 19.90 19.51 19.60 5,477,860 -0.08(-0.42%)
Feb 05, 2015 19.39 19.70 19.37 19.68 3,654,321 +0.31(+1.61%)
Feb 04, 2015 19.26 19.59 19.20 19.37 4,722,543 +0.05(+0.25%)
Feb 03, 2015 18.99 19.34 18.89 19.32 4,773,853 +0.47(+2.50%)
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.