Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 18.86 18.88 18.69 18.79 771,004 -0.90(-4.57%)
Apr 29, 2015 19.87 19.87 19.57 19.69 811,489 -0.11(-0.56%)
Apr 28, 2015 19.80 19.88 19.67 19.80 941,512 +0.21(+1.07%)
Apr 27, 2015 19.66 19.77 19.58 19.59 565,043 +0.18(+0.93%)
Apr 24, 2015 19.23 19.46 19.15 19.41 1,121,148 +0.23(+1.20%)
Apr 23, 2015 18.85 19.35 18.75 19.18 925,565 +0.30(+1.59%)
Apr 22, 2015 18.76 18.99 18.66 18.88 1,145,034 +0.13(+0.69%)
Apr 21, 2015 18.75 18.83 18.69 18.75 766,334 +0.55(+3.02%)
Apr 20, 2015 17.90 18.27 17.90 18.20 1,234,570 +0.92(+5.32%)
Apr 17, 2015 17.30 17.33 17.05 17.28 974,737 -0.54(-3.03%)
Apr 16, 2015 17.73 17.89 17.71 17.82 869,306 -0.13(-0.72%)
Apr 15, 2015 17.72 17.99 17.70 17.95 1,058,351 +0.34(+1.93%)
Apr 14, 2015 17.47 17.68 17.44 17.61 576,840 +0.09(+0.51%)
Apr 13, 2015 17.77 17.82 17.47 17.52 783,363 -0.15(-0.85%)
Apr 10, 2015 17.70 17.75 17.60 17.67 1,112,825 -0.53(-2.91%)
Apr 09, 2015 18.06 18.29 17.77 18.20 1,889,516 +0.30(+1.68%)
Apr 08, 2015 17.65 17.98 17.63 17.90 934,230 +0.90(+5.29%)
Apr 07, 2015 17.01 17.07 16.97 17.00 455,056 +0.12(+0.71%)
Apr 06, 2015 16.77 16.91 16.73 16.88 289,662 +0.17(+1.02%)
Apr 02, 2015 16.63 16.71 16.71 16.71 518,400 +0.51(+3.15%)
Apr 01, 2015 16.02 16.23 15.99 16.20 756,122 +0.94(+6.16%)
Mar 31, 2015 15.28 15.31 15.22 15.26 224,802 +0.10(+0.66%)
Mar 30, 2015 14.98 15.16 14.98 15.16 335,704 +0.21(+1.40%)
Mar 27, 2015 14.90 15.01 14.90 14.95 184,767 +0.05(+0.34%)
Mar 26, 2015 14.93 14.98 14.89 14.90 265,693 -0.13(-0.86%)
Mar 25, 2015 15.13 15.14 15.03 15.03 251,173 -0.01(-0.07%)
Mar 24, 2015 15.08 15.09 14.99 15.04 509,909 -0.04(-0.27%)
Mar 23, 2015 15.05 15.16 15.04 15.08 473,068 -0.10(-0.66%)
Mar 20, 2015 15.22 15.31 15.16 15.18 363,741 -0.11(-0.72%)
Mar 19, 2015 15.41 15.43 15.26 15.29 336,708 -0.19(-1.23%)
Mar 18, 2015 15.26 15.52 15.21 15.48 277,102 +0.18(+1.18%)
Mar 17, 2015 15.16 15.32 15.13 15.30 236,721 +0.03(+0.20%)
Mar 16, 2015 15.20 15.30 15.20 15.27 256,399 +0.30(+2.00%)
Mar 13, 2015 15.02 15.02 14.94 14.97 225,669 -0.04(-0.27%)
Mar 12, 2015 15.07 15.12 15.01 15.01 253,210 -0.14(-0.92%)
Mar 11, 2015 15.19 15.22 15.13 15.15 258,860 +0.09(+0.60%)
Mar 10, 2015 15.18 15.18 15.03 15.06 418,138 -0.62(-3.95%)
Mar 09, 2015 15.69 15.73 15.63 15.68 375,563 +0.14(+0.90%)
Mar 06, 2015 15.67 15.68 15.50 15.54 383,127 -0.57(-3.54%)
Mar 05, 2015 16.16 16.22 16.07 16.11 549,779 +0.37(+2.35%)
Mar 04, 2015 15.66 15.79 15.62 15.74 800,347 +0.15(+0.96%)
Mar 03, 2015 15.92 15.99 15.53 15.59 784,886 -0.86(-5.23%)
Mar 02, 2015 16.42 16.48 16.35 16.45 377,616 -0.46(-2.72%)
Feb 27, 2015 16.89 17.04 16.81 16.91 530,948 +0.30(+1.81%)
Feb 26, 2015 16.61 16.63 16.59 16.61 214,076 +0.01(+0.06%)
Feb 25, 2015 16.56 16.64 16.56 16.60 246,647 -0.24(-1.43%)
Feb 24, 2015 16.83 16.88 16.80 16.84 313,440 +0.01(+0.06%)
Feb 23, 2015 16.94 16.98 16.82 16.83 229,198 -0.19(-1.12%)
Feb 20, 2015 16.86 17.02 16.82 17.02 308,195 +0.16(+0.95%)
Feb 19, 2015 16.84 16.92 16.77 16.86 298,149 -0.06(-0.35%)
Feb 18, 2015 16.95 16.97 16.84 16.92 254,247 +0.13(+0.77%)
Feb 17, 2015 16.78 16.81 16.71 16.79 447,217 -0.11(-0.65%)
Feb 13, 2015 16.96 16.90 16.90 16.90 296,400 +0.04(+0.24%)
Feb 12, 2015 16.70 16.91 16.70 16.86 533,609 +0.66(+4.07%)
Feb 11, 2015 16.16 16.25 15.98 16.20 869,862 -0.30(-1.82%)
Feb 10, 2015 16.46 16.57 16.42 16.50 779,494 -0.32(-1.90%)
Feb 09, 2015 16.68 16.91 16.68 16.82 904,691 +0.10(+0.60%)
Feb 06, 2015 16.49 16.92 16.49 16.72 1,793,952 -0.10(-0.59%)
Feb 05, 2015 16.55 16.85 16.55 16.82 955,204 +0.50(+3.06%)
Feb 04, 2015 16.15 16.39 16.12 16.32 722,273 +0.70(+4.48%)
Feb 03, 2015 15.48 15.62 15.45 15.62 370,185 +0.33(+2.16%)
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.