Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.89 16.89 16.70 16.71 55,384 -0.20(-1.20%)
May 28, 2015 16.93 16.93 16.82 16.91 59,870 -0.05(-0.27%)
May 27, 2015 16.82 16.97 16.79 16.95 46,930 +0.18(+1.05%)
May 26, 2015 16.92 16.92 16.75 16.78 50,304 -0.15(-0.91%)
May 22, 2015 16.89 16.93 16.93 16.93 52,956 +0.01(+0.05%)
May 21, 2015 17.01 17.04 16.86 16.92 54,704 -0.11(-0.65%)
May 20, 2015 17.09 17.12 17.00 17.03 50,352 +0.00(+0.00%)
May 19, 2015 16.96 17.12 16.96 17.03 127,731 -0.05(-0.31%)
May 18, 2015 17.06 17.12 17.02 17.09 70,276 -0.05(-0.31%)
May 15, 2015 17.05 17.15 17.00 17.14 65,078 +0.18(+1.04%)
May 14, 2015 16.69 16.96 16.69 16.96 145,296 +0.31(+1.85%)
May 13, 2015 16.92 16.98 16.62 16.65 45,927 -0.15(-0.91%)
May 12, 2015 16.66 16.85 16.51 16.81 92,387 +0.05(+0.32%)
May 11, 2015 17.00 17.05 16.70 16.75 94,692 -0.26(-1.54%)
May 08, 2015 16.95 17.21 16.95 17.02 97,902 +0.26(+1.56%)
May 07, 2015 16.57 16.82 16.57 16.75 49,108 +0.24(+1.44%)
May 06, 2015 16.56 16.60 16.42 16.52 364,125 -0.05(-0.28%)
May 05, 2015 16.84 16.84 16.53 16.56 269,943 -0.35(-2.09%)
May 04, 2015 16.99 17.07 16.89 16.92 88,595 +0.03(+0.18%)
May 01, 2015 16.78 16.99 16.78 16.89 505,757 +0.12(+0.73%)
Apr 30, 2015 16.95 17.00 16.67 16.76 454,758 -0.28(-1.67%)
Apr 29, 2015 17.19 17.30 17.00 17.05 71,611 -0.35(-1.99%)
Apr 28, 2015 17.40 17.45 17.31 17.39 116,882 -0.05(-0.26%)
Apr 27, 2015 17.47 17.60 17.40 17.44 123,123 -0.02(-0.13%)
Apr 24, 2015 17.43 17.55 17.39 17.46 66,251 +0.05(+0.26%)
Apr 23, 2015 17.35 17.46 17.35 17.42 136,388 +0.02(+0.13%)
Apr 22, 2015 17.40 17.45 17.34 17.39 98,074 +0.04(+0.22%)
Apr 21, 2015 17.39 17.42 17.31 17.35 160,372 +0.03(+0.19%)
Apr 20, 2015 17.34 17.41 17.27 17.32 461,266 +0.04(+0.21%)
Apr 17, 2015 17.28 17.37 17.18 17.28 113,795 -0.09(-0.53%)
Apr 16, 2015 17.27 17.42 17.22 17.38 65,993 +0.06(+0.35%)
Apr 15, 2015 17.54 17.54 17.31 17.32 138,170 -0.14(-0.79%)
Apr 14, 2015 17.48 17.52 17.44 17.45 136,408 +0.05(+0.31%)
Apr 13, 2015 17.48 17.51 17.40 17.40 512,178 -0.05(-0.26%)
Apr 10, 2015 17.52 17.65 17.40 17.45 295,340 +0.00(+0.00%)
Apr 09, 2015 17.81 17.81 17.42 17.45 85,386 -0.37(-2.07%)
Apr 08, 2015 17.82 17.85 17.78 17.82 172,455 +0.02(+0.09%)
Apr 07, 2015 18.12 18.12 17.79 17.80 414,225 -0.30(-1.66%)
Apr 06, 2015 18.00 18.16 18.00 18.10 87,712 +0.18(+0.99%)
Apr 02, 2015 17.78 17.92 17.92 17.92 192,567 +0.15(+0.82%)
Apr 01, 2015 17.75 17.88 17.67 17.78 805,293 -0.04(-0.24%)
Mar 31, 2015 17.93 18.01 17.78 17.82 117,250 -0.14(-0.79%)
Mar 30, 2015 17.78 17.98 17.75 17.96 3,032,230 +0.25(+1.39%)
Mar 27, 2015 17.72 17.78 17.65 17.72 89,661 +0.03(+0.17%)
Mar 26, 2015 17.72 17.76 17.64 17.68 62,622 -0.09(-0.52%)
Mar 25, 2015 18.13 18.15 17.75 17.78 80,645 -0.33(-1.83%)
Mar 24, 2015 18.25 18.25 18.10 18.11 421,119 -0.17(-0.94%)
Mar 23, 2015 18.28 18.40 18.24 18.28 505,029 -0.00(-0.03%)
Mar 20, 2015 17.92 18.30 17.92 18.29 70,116 +0.45(+2.54%)
Mar 19, 2015 17.76 17.93 17.75 17.83 79,470 -0.02(-0.09%)
Mar 18, 2015 17.46 17.89 17.40 17.85 116,961 +0.37(+2.09%)
Mar 17, 2015 17.47 17.54 17.44 17.48 62,482 -0.01(-0.08%)
Mar 16, 2015 17.35 17.59 17.35 17.50 48,350 +0.20(+1.15%)
Mar 13, 2015 17.27 17.36 17.21 17.30 159,695 -0.02(-0.13%)
Mar 12, 2015 17.07 17.33 17.04 17.32 84,777 +0.29(+1.71%)
Mar 11, 2015 17.06 17.08 16.97 17.03 53,837 +0.02(+0.09%)
Mar 10, 2015 16.95 17.09 16.95 17.01 120,429 -0.02(-0.09%)
Mar 09, 2015 17.00 17.07 16.97 17.03 553,137 +0.15(+0.86%)
Mar 06, 2015 17.25 17.28 16.87 16.88 154,110 -0.59(-3.38%)
Mar 05, 2015 17.53 17.64 17.47 17.47 132,762 +0.06(+0.35%)
Mar 04, 2015 17.60 17.60 17.38 17.41 95,266 -0.18(-1.05%)
Mar 03, 2015 17.57 17.63 17.44 17.60 173,333 -0.02(-0.09%)
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.