Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 20.18 20.42 19.99 20.12 248,658 +0.15(+0.75%)
May 28, 2015 19.96 20.10 19.48 19.97 408,314 +0.00(+0.00%)
May 27, 2015 20.00 20.18 19.76 19.97 352,009 -0.21(-1.04%)
May 26, 2015 20.20 20.73 20.13 20.18 521,528 -1.28(-5.96%)
May 22, 2015 21.49 21.46 21.46 21.46 206,100 -0.29(-1.33%)
May 21, 2015 21.56 21.96 21.49 21.75 177,174 +0.14(+0.65%)
May 20, 2015 21.89 22.22 21.46 21.61 222,480 -0.07(-0.32%)
May 19, 2015 22.80 22.95 20.68 21.68 727,545 -2.29(-9.55%)
May 18, 2015 23.96 24.21 23.55 23.97 409,645 +0.59(+2.52%)
May 15, 2015 23.14 23.50 23.00 23.38 785,422 +0.44(+1.92%)
May 14, 2015 22.99 23.51 22.68 22.94 718,920 +1.24(+5.71%)
May 13, 2015 21.53 22.15 21.33 21.70 984,148 +2.01(+10.21%)
May 12, 2015 19.08 19.89 19.04 19.69 450,776 +0.94(+5.01%)
May 11, 2015 19.53 19.73 18.55 18.75 380,054 -0.74(-3.80%)
May 08, 2015 19.45 19.55 19.00 19.49 316,307 +0.61(+3.23%)
May 07, 2015 19.49 19.49 18.83 18.88 400,692 -0.72(-3.67%)
May 06, 2015 20.00 20.12 19.32 19.60 506,530 -0.14(-0.71%)
May 05, 2015 20.15 20.22 19.63 19.74 425,614 +0.45(+2.33%)
May 04, 2015 20.06 20.18 19.16 19.29 998,879 +0.87(+4.72%)
May 01, 2015 18.04 18.50 17.68 18.42 766,952 +0.12(+0.66%)
Apr 30, 2015 17.78 18.54 17.22 18.30 1,234,696 -1.47(-7.44%)
Apr 29, 2015 20.24 20.50 19.71 19.77 497,386 -0.36(-1.79%)
Apr 28, 2015 19.59 20.39 19.44 20.13 597,669 +0.84(+4.35%)
Apr 27, 2015 18.07 19.64 17.97 19.29 1,083,523 +2.08(+12.09%)
Apr 24, 2015 17.49 17.52 16.79 17.21 661,238 -0.51(-2.88%)
Apr 23, 2015 17.40 17.88 17.30 17.72 310,765 +0.30(+1.72%)
Apr 22, 2015 17.93 18.02 17.07 17.42 691,704 -0.76(-4.18%)
Apr 21, 2015 18.08 18.43 17.90 18.18 410,941 +0.09(+0.50%)
Apr 20, 2015 18.33 18.33 17.67 18.09 934,350 -0.98(-5.14%)
Apr 17, 2015 19.22 19.40 18.95 19.07 376,557 -0.09(-0.47%)
Apr 16, 2015 19.62 19.77 18.66 19.16 316,267 -0.15(-0.78%)
Apr 15, 2015 18.91 19.61 18.80 19.31 303,408 +0.43(+2.28%)
Apr 14, 2015 19.04 19.50 18.85 18.88 300,762 -0.35(-1.82%)
Apr 13, 2015 19.38 19.50 19.19 19.23 170,105 -0.69(-3.46%)
Apr 10, 2015 20.25 20.57 19.61 19.92 418,683 +1.03(+5.45%)
Apr 09, 2015 18.90 19.18 18.69 18.89 437,308 -1.24(-6.16%)
Apr 08, 2015 21.26 21.27 19.65 20.13 470,797 -1.35(-6.30%)
Apr 07, 2015 21.48 21.56 21.10 21.48 160,811 -0.46(-2.08%)
Apr 06, 2015 22.74 23.18 21.89 21.94 378,529 +0.96(+4.58%)
Apr 02, 2015 21.16 20.98 20.98 20.98 277,400 -0.87(-3.98%)
Apr 01, 2015 21.05 22.37 21.05 21.85 265,409 +1.10(+5.31%)
Mar 31, 2015 20.84 21.37 20.42 20.75 168,194 -0.25(-1.20%)
Mar 30, 2015 21.27 21.33 20.69 21.00 256,202 -0.97(-4.42%)
Mar 27, 2015 22.50 22.55 21.64 21.97 645,129 -0.41(-1.83%)
Mar 26, 2015 22.54 22.76 22.17 22.38 360,303 +0.37(+1.68%)
Mar 25, 2015 22.58 22.65 21.96 22.01 231,679 -0.14(-0.63%)
Mar 24, 2015 21.93 22.16 21.45 22.15 287,258 -0.19(-0.85%)
Mar 23, 2015 21.53 22.53 21.43 22.34 476,791 +1.22(+5.78%)
Mar 20, 2015 19.68 21.75 19.56 21.12 939,498 +2.11(+11.10%)
Mar 19, 2015 18.39 19.24 18.21 19.01 333,000 +0.21(+1.14%)
Mar 18, 2015 17.03 18.80 16.85 18.80 610,742 +1.68(+9.78%)
Mar 17, 2015 16.70 17.70 16.64 17.12 173,965 -0.31(-1.78%)
Mar 16, 2015 17.62 17.66 17.00 17.43 281,598 +0.21(+1.22%)
Mar 13, 2015 17.32 17.35 16.89 17.22 205,914 -0.02(-0.09%)
Mar 12, 2015 17.37 17.43 16.91 17.24 250,028 +0.31(+1.82%)
Mar 11, 2015 17.35 17.36 16.25 16.93 711,340 -0.67(-3.82%)
Mar 10, 2015 17.90 18.12 17.48 17.60 377,958 -0.38(-2.11%)
Mar 09, 2015 18.06 18.23 17.91 17.98 275,707 -0.27(-1.48%)
Mar 06, 2015 18.30 18.51 17.89 18.25 1,024,805 -1.28(-6.55%)
Mar 05, 2015 19.63 20.05 19.30 19.53 188,556 +0.09(+0.46%)
Mar 04, 2015 19.79 19.70 19.00 19.44 284,290 -0.26(-1.32%)
Mar 03, 2015 20.40 20.80 19.55 19.70 455,561 -0.40(-1.99%)
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.