Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.31 21.54 20.91 21.04 73,127,480 -0.38(-1.77%)
Apr 29, 2015 21.29 21.66 21.25 21.42 72,600,384 +0.00(+0.01%)
Apr 28, 2015 21.87 21.90 21.35 21.42 83,001,384 -0.46(-2.11%)
Apr 27, 2015 22.14 22.30 21.82 21.88 108,854,880 -0.33(-1.47%)
Apr 24, 2015 21.90 22.58 21.90 22.20 344,345,920 +2.75(+14.13%)
Apr 23, 2015 19.46 19.55 19.26 19.45 159,290,320 +0.01(+0.05%)
Apr 22, 2015 19.55 19.67 19.35 19.44 69,628,232 -0.07(-0.35%)
Apr 21, 2015 19.52 19.68 19.29 19.51 93,085,264 +0.08(+0.43%)
Apr 20, 2015 18.88 19.55 18.81 19.43 100,471,352 +0.70(+3.71%)
Apr 17, 2015 19.09 19.13 18.68 18.73 76,973,864 -0.52(-2.71%)
Apr 16, 2015 19.14 19.33 19.13 19.26 41,705,200 +0.13(+0.68%)
Apr 15, 2015 19.19 19.24 19.04 19.13 38,738,220 -0.08(-0.43%)
Apr 14, 2015 19.13 19.34 19.02 19.21 51,768,592 +0.14(+0.72%)
Apr 13, 2015 19.13 19.22 18.96 19.07 37,977,956 -0.01(-0.08%)
Apr 10, 2015 19.17 19.31 19.02 19.09 51,591,416 -0.04(-0.23%)
Apr 09, 2015 18.99 19.18 18.90 19.13 47,950,912 +0.12(+0.61%)
Apr 08, 2015 18.69 19.03 18.69 19.02 52,852,672 +0.34(+1.81%)
Apr 07, 2015 18.76 18.92 18.66 18.68 39,187,976 -0.13(-0.70%)
Apr 06, 2015 18.46 18.97 18.42 18.81 61,156,656 +0.24(+1.29%)
Apr 02, 2015 18.48 18.57 18.57 18.57 37,594,196 +0.10(+0.54%)
Apr 01, 2015 18.56 18.61 18.37 18.47 49,276,504 -0.09(-0.50%)
Mar 31, 2015 18.62 18.84 18.53 18.56 50,240,064 -0.12(-0.66%)
Mar 30, 2015 18.55 18.76 18.53 18.69 36,495,280 +0.20(+1.09%)
Mar 27, 2015 18.31 18.61 18.29 18.48 52,318,220 +0.16(+0.87%)
Mar 26, 2015 18.44 18.53 18.24 18.32 58,736,940 -0.18(-0.97%)
Mar 25, 2015 18.71 18.98 18.47 18.50 68,740,304 -0.16(-0.84%)
Mar 24, 2015 18.66 18.72 18.57 18.66 44,666,068 -0.05(-0.27%)
Mar 23, 2015 18.86 19.04 18.70 18.71 44,888,668 -0.17(-0.89%)
Mar 20, 2015 18.77 18.92 18.75 18.88 75,448,064 +0.26(+1.41%)
Mar 19, 2015 18.65 18.81 18.57 18.62 38,393,812 -0.09(-0.51%)
Mar 18, 2015 18.46 18.76 18.29 18.71 53,109,956 +0.16(+0.86%)
Mar 17, 2015 18.51 18.68 18.44 18.55 40,831,512 -0.07(-0.38%)
Mar 16, 2015 18.48 18.65 18.29 18.62 47,190,752 +0.14(+0.75%)
Mar 13, 2015 18.53 18.66 18.29 18.49 52,355,988 -0.18(-0.98%)
Mar 12, 2015 18.40 18.73 18.33 18.67 56,329,168 +0.39(+2.15%)
Mar 11, 2015 18.49 18.62 18.27 18.28 50,015,476 -0.16(-0.85%)
Mar 10, 2015 18.83 18.84 18.42 18.43 62,558,704 -0.45(-2.39%)
Mar 09, 2015 18.88 18.92 18.72 18.88 46,335,504 -0.08(-0.40%)
Mar 06, 2015 19.23 19.30 18.90 18.96 52,664,392 -0.39(-2.00%)
Mar 05, 2015 19.24 19.38 19.15 19.35 53,932,308 +0.25(+1.34%)
Mar 04, 2015 19.24 19.19 19.06 19.09 45,229,108 -0.09(-0.49%)
Mar 03, 2015 19.15 19.26 19.04 19.19 39,014,028 -0.05(-0.27%)
Mar 02, 2015 19.00 19.25 18.93 19.24 42,872,560 +0.27(+1.45%)
Feb 27, 2015 19.16 19.25 18.95 18.96 50,765,276 -0.23(-1.21%)
Feb 26, 2015 19.16 19.42 19.12 19.19 53,836,400 -0.03(-0.15%)
Feb 25, 2015 18.82 19.35 18.78 19.22 63,636,092 +0.34(+1.79%)
Feb 24, 2015 18.89 18.98 18.76 18.89 38,521,052 -0.08(-0.41%)
Feb 23, 2015 19.13 19.18 18.86 18.96 43,615,744 -0.18(-0.92%)
Feb 20, 2015 18.89 19.14 18.75 19.14 65,313,688 +0.23(+1.23%)
Feb 19, 2015 18.63 19.05 18.63 18.91 59,123,704 +0.28(+1.51%)
Feb 18, 2015 18.73 18.79 18.60 18.62 53,118,656 -0.10(-0.55%)
Feb 17, 2015 18.84 18.95 18.59 18.73 73,635,392 -0.32(-1.68%)
Feb 13, 2015 18.88 19.05 19.05 19.05 69,665,440 +0.23(+1.24%)
Feb 12, 2015 18.71 18.88 18.61 18.81 55,949,760 +0.10(+0.54%)
Feb 11, 2015 18.52 18.81 18.51 18.71 55,847,620 +0.11(+0.58%)
Feb 10, 2015 18.52 18.67 18.38 18.61 45,839,620 +0.12(+0.66%)
Feb 09, 2015 18.51 18.68 18.32 18.48 54,596,884 -0.19(-0.99%)
Feb 06, 2015 18.70 18.76 18.51 18.67 78,030,704 +0.02(+0.10%)
Feb 05, 2015 18.26 18.90 18.25 18.65 145,228,256 +0.46(+2.51%)
Feb 04, 2015 17.88 18.33 17.87 18.19 83,565,784 +0.06(+0.33%)
Feb 03, 2015 17.97 18.35 17.97 18.13 124,519,784 -0.05(-0.25%)
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.