Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 16.40 16.52 15.95 16.13 19,217,912 -0.33(-2.01%)
Apr 29, 2015 16.77 16.78 16.08 16.46 29,378,178 -0.55(-3.22%)
Apr 28, 2015 17.18 17.23 16.77 17.00 21,544,980 -0.24(-1.38%)
Apr 27, 2015 17.38 17.57 17.18 17.24 16,762,334 -0.11(-0.62%)
Apr 24, 2015 17.61 17.62 17.29 17.35 9,534,983 -0.21(-1.18%)
Apr 23, 2015 17.23 17.71 17.23 17.56 13,951,465 +0.27(+1.56%)
Apr 22, 2015 17.34 17.40 16.99 17.29 10,215,232 -0.13(-0.75%)
Apr 21, 2015 17.61 17.64 17.26 17.42 10,520,920 -0.05(-0.31%)
Apr 20, 2015 17.40 17.66 17.38 17.47 10,397,097 +0.17(+0.98%)
Apr 17, 2015 17.28 17.30 17.03 17.30 12,921,940 -0.14(-0.80%)
Apr 16, 2015 17.16 17.52 17.14 17.44 12,082,032 +0.24(+1.39%)
Apr 15, 2015 17.27 17.40 17.20 17.20 9,320,874 -0.01(-0.04%)
Apr 14, 2015 17.25 17.33 17.01 17.21 9,461,020 -0.02(-0.09%)
Apr 13, 2015 17.31 17.50 17.20 17.23 8,635,902 -0.05(-0.27%)
Apr 10, 2015 17.17 17.28 17.10 17.27 8,762,222 +0.14(+0.81%)
Apr 09, 2015 16.98 17.17 16.96 17.14 10,769,055 +0.14(+0.82%)
Apr 08, 2015 16.98 17.09 16.77 17.00 14,285,808 +0.05(+0.27%)
Apr 07, 2015 17.24 17.24 16.93 16.95 10,492,485 -0.29(-1.65%)
Apr 06, 2015 17.12 17.31 17.03 17.24 11,459,198 +0.04(+0.22%)
Apr 02, 2015 17.11 17.20 17.20 17.20 11,882,409 +0.05(+0.31%)
Apr 01, 2015 17.43 17.46 17.10 17.14 12,057,927 -0.33(-1.90%)
Mar 31, 2015 17.82 17.82 17.42 17.47 10,470,832 -0.43(-2.41%)
Mar 30, 2015 17.64 17.95 17.64 17.91 8,614,157 +0.39(+2.20%)
Mar 27, 2015 17.35 17.54 17.27 17.52 6,285,998 +0.21(+1.20%)
Mar 26, 2015 17.42 17.43 17.14 17.31 15,600,769 -0.18(-1.06%)
Mar 25, 2015 18.07 18.16 17.48 17.50 12,117,017 -0.54(-2.99%)
Mar 24, 2015 18.11 18.19 18.03 18.04 7,938,135 -0.05(-0.26%)
Mar 23, 2015 18.01 18.21 18.00 18.08 7,697,111 +0.06(+0.34%)
Mar 20, 2015 17.87 18.18 17.85 18.02 16,614,531 +0.20(+1.12%)
Mar 19, 2015 18.20 18.26 17.77 17.82 10,761,250 -0.49(-2.65%)
Mar 18, 2015 17.91 18.38 17.82 18.31 8,918,184 +0.30(+1.67%)
Mar 17, 2015 18.24 18.27 18.01 18.01 9,316,093 -0.26(-1.43%)
Mar 16, 2015 17.85 18.28 17.83 18.27 9,677,404 +0.55(+3.09%)
Mar 13, 2015 17.69 17.81 17.44 17.72 10,083,544 -0.10(-0.56%)
Mar 12, 2015 17.53 17.85 17.37 17.82 13,438,756 +0.33(+1.89%)
Mar 11, 2015 17.90 17.90 17.46 17.49 14,066,528 -0.27(-1.52%)
Mar 10, 2015 18.17 18.17 17.75 17.76 14,542,434 -0.55(-2.99%)
Mar 09, 2015 18.52 18.60 18.21 18.31 12,520,000 -0.21(-1.12%)
Mar 06, 2015 18.90 18.97 18.48 18.51 8,061,693 -0.45(-2.40%)
Mar 05, 2015 19.03 19.15 18.92 18.97 6,240,479 -0.10(-0.52%)
Mar 04, 2015 18.88 19.18 18.70 19.07 9,233,112 +0.11(+0.59%)
Mar 03, 2015 18.93 19.16 18.91 18.96 9,470,346 -0.02(-0.10%)
Mar 02, 2015 18.74 18.99 18.68 18.98 8,958,165 +0.18(+0.94%)
Feb 27, 2015 18.88 19.01 18.75 18.80 9,941,972 -0.05(-0.29%)
Feb 26, 2015 18.95 19.10 18.81 18.85 8,422,983 -0.10(-0.53%)
Feb 25, 2015 18.94 19.05 18.82 18.95 7,022,333 -0.05(-0.24%)
Feb 24, 2015 18.97 19.03 18.84 19.00 6,528,743 +0.00(+0.00%)
Feb 23, 2015 19.12 19.14 18.95 19.00 6,415,277 -0.14(-0.72%)
Feb 20, 2015 18.85 19.14 18.60 19.14 9,028,478 +0.24(+1.26%)
Feb 19, 2015 18.86 18.98 18.79 18.90 9,206,651 +0.02(+0.08%)
Feb 18, 2015 18.89 18.93 18.69 18.88 8,164,622 +0.02(+0.12%)
Feb 17, 2015 19.14 19.17 18.81 18.86 8,596,719 -0.31(-1.60%)
Feb 13, 2015 19.06 19.17 19.17 19.17 8,074,751 +0.11(+0.56%)
Feb 12, 2015 18.88 19.21 18.87 19.06 9,616,343 +0.24(+1.26%)
Feb 11, 2015 19.05 19.07 18.73 18.82 7,812,671 -0.23(-1.21%)
Feb 10, 2015 18.72 19.09 18.55 19.05 11,517,070 +0.47(+2.52%)
Feb 09, 2015 18.57 18.79 18.53 18.59 10,117,247 +0.02(+0.12%)
Feb 06, 2015 18.79 18.90 18.53 18.56 13,260,256 -0.21(-1.10%)
Feb 05, 2015 18.57 18.90 18.53 18.77 11,302,032 +0.16(+0.87%)
Feb 04, 2015 18.64 18.80 18.52 18.61 11,982,871 -0.06(-0.33%)
Feb 03, 2015 18.53 18.71 18.36 18.67 12,532,575 +0.15(+0.83%)
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.