Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.30 16.36 16.12 16.21 12,630,207 -0.10(-0.62%)
May 28, 2015 16.40 16.40 16.14 16.31 11,067,829 -0.06(-0.38%)
May 27, 2015 16.42 16.43 16.19 16.37 12,596,945 +0.03(+0.19%)
May 26, 2015 16.47 16.56 16.18 16.34 11,801,428 -0.22(-1.35%)
May 22, 2015 16.79 16.56 16.56 16.56 10,051,093 -0.25(-1.47%)
May 21, 2015 16.70 16.99 16.67 16.81 12,609,911 +0.18(+1.07%)
May 20, 2015 16.51 16.77 16.46 16.63 10,907,363 +0.08(+0.47%)
May 19, 2015 16.53 16.66 16.33 16.56 12,277,000 +0.11(+0.66%)
May 18, 2015 16.37 16.53 16.37 16.45 10,186,711 +0.05(+0.28%)
May 15, 2015 16.49 16.53 16.36 16.40 7,727,720 -0.06(-0.37%)
May 14, 2015 16.37 16.48 16.27 16.46 7,775,691 +0.22(+1.38%)
May 13, 2015 16.16 16.37 16.03 16.24 14,276,106 +0.07(+0.43%)
May 12, 2015 16.29 16.38 16.16 16.17 7,718,646 -0.25(-1.50%)
May 11, 2015 16.25 16.56 16.24 16.42 10,841,138 +0.12(+0.76%)
May 08, 2015 16.32 16.49 16.23 16.30 11,315,191 +0.08(+0.52%)
May 07, 2015 16.21 16.33 16.10 16.21 15,074,772 -0.02(-0.09%)
May 06, 2015 16.08 16.25 15.86 16.23 17,280,846 +0.20(+1.25%)
May 05, 2015 16.45 16.51 15.95 16.03 14,407,677 -0.49(-2.99%)
May 04, 2015 16.53 16.66 16.50 16.52 8,153,228 +0.00(+0.00%)
May 01, 2015 16.19 16.53 16.13 16.52 13,973,384 +0.39(+2.44%)
Apr 30, 2015 16.40 16.51 15.95 16.13 19,218,240 -0.33(-2.01%)
Apr 29, 2015 16.77 16.78 16.08 16.46 29,378,682 -0.55(-3.22%)
Apr 28, 2015 17.18 17.23 16.77 17.00 21,545,348 -0.24(-1.38%)
Apr 27, 2015 17.38 17.57 17.18 17.24 16,762,621 -0.11(-0.62%)
Apr 24, 2015 17.60 17.62 17.29 17.35 9,535,146 -0.21(-1.18%)
Apr 23, 2015 17.23 17.70 17.23 17.56 13,951,704 +0.27(+1.56%)
Apr 22, 2015 17.34 17.40 16.99 17.29 10,215,407 -0.13(-0.75%)
Apr 21, 2015 17.61 17.64 17.26 17.42 10,521,099 -0.05(-0.31%)
Apr 20, 2015 17.40 17.66 17.38 17.47 10,397,275 +0.17(+0.98%)
Apr 17, 2015 17.28 17.30 17.03 17.30 12,922,161 -0.14(-0.80%)
Apr 16, 2015 17.16 17.52 17.14 17.44 12,082,238 +0.24(+1.39%)
Apr 15, 2015 17.27 17.40 17.20 17.20 9,321,033 -0.01(-0.04%)
Apr 14, 2015 17.25 17.33 17.01 17.21 9,461,182 -0.02(-0.09%)
Apr 13, 2015 17.31 17.50 17.20 17.23 8,636,050 -0.05(-0.27%)
Apr 10, 2015 17.17 17.28 17.10 17.27 8,762,372 +0.14(+0.81%)
Apr 09, 2015 16.98 17.17 16.96 17.13 10,769,239 +0.14(+0.82%)
Apr 08, 2015 16.98 17.08 16.77 17.00 14,286,052 +0.05(+0.27%)
Apr 07, 2015 17.23 17.24 16.93 16.95 10,492,664 -0.29(-1.65%)
Apr 06, 2015 17.12 17.31 17.03 17.23 11,459,394 +0.04(+0.22%)
Apr 02, 2015 17.11 17.20 17.20 17.20 11,882,612 +0.05(+0.31%)
Apr 01, 2015 17.43 17.46 17.10 17.14 12,058,133 -0.33(-1.90%)
Mar 31, 2015 17.82 17.82 17.42 17.47 10,471,011 -0.43(-2.41%)
Mar 30, 2015 17.64 17.95 17.64 17.91 8,614,304 +0.39(+2.20%)
Mar 27, 2015 17.35 17.54 17.27 17.52 6,286,105 +0.21(+1.20%)
Mar 26, 2015 17.42 17.43 17.14 17.31 15,601,036 -0.18(-1.06%)
Mar 25, 2015 18.07 18.16 17.48 17.50 12,117,224 -0.54(-2.99%)
Mar 24, 2015 18.11 18.19 18.03 18.04 7,938,271 -0.05(-0.26%)
Mar 23, 2015 18.01 18.21 18.00 18.08 7,697,243 +0.06(+0.34%)
Mar 20, 2015 17.87 18.18 17.85 18.02 16,614,816 +0.20(+1.12%)
Mar 19, 2015 18.20 18.26 17.77 17.82 10,761,434 -0.49(-2.65%)
Mar 18, 2015 17.91 18.38 17.82 18.31 8,918,337 +0.30(+1.67%)
Mar 17, 2015 18.24 18.27 18.01 18.01 9,316,252 -0.26(-1.43%)
Mar 16, 2015 17.85 18.28 17.83 18.27 9,677,569 +0.55(+3.09%)
Mar 13, 2015 17.69 17.81 17.44 17.72 10,083,717 -0.10(-0.56%)
Mar 12, 2015 17.53 17.85 17.37 17.82 13,438,986 +0.33(+1.89%)
Mar 11, 2015 17.90 17.90 17.46 17.49 14,066,768 -0.27(-1.52%)
Mar 10, 2015 18.17 18.17 17.75 17.76 14,542,683 -0.55(-2.99%)
Mar 09, 2015 18.52 18.60 18.21 18.31 12,520,214 -0.21(-1.12%)
Mar 06, 2015 18.90 18.97 18.48 18.51 8,061,831 -0.45(-2.40%)
Mar 05, 2015 19.03 19.15 18.92 18.97 6,240,585 -0.10(-0.52%)
Mar 04, 2015 18.88 19.18 18.70 19.07 9,233,270 +0.11(+0.59%)
Mar 03, 2015 18.93 19.16 18.91 18.96 9,470,508 -0.02(-0.10%)
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.