Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.54 16.60 16.36 16.44 12,450,489 -0.10(-0.62%)
May 28, 2015 16.63 16.63 16.37 16.55 10,910,342 -0.06(-0.38%)
May 27, 2015 16.66 16.67 16.42 16.61 12,417,699 +0.03(+0.19%)
May 26, 2015 16.71 16.80 16.41 16.58 11,633,502 -0.23(-1.35%)
May 22, 2015 17.03 16.80 16.80 16.80 9,908,073 -0.25(-1.47%)
May 21, 2015 16.94 17.23 16.91 17.05 12,430,480 +0.18(+1.07%)
May 20, 2015 16.75 17.01 16.70 16.87 10,752,159 +0.08(+0.47%)
May 19, 2015 16.76 16.90 16.57 16.80 12,102,307 +0.11(+0.66%)
May 18, 2015 16.61 16.77 16.61 16.69 10,041,761 +0.05(+0.28%)
May 15, 2015 16.73 16.77 16.60 16.64 7,617,760 -0.06(-0.37%)
May 14, 2015 16.61 16.72 16.51 16.70 7,665,049 +0.23(+1.38%)
May 13, 2015 16.40 16.61 16.26 16.48 14,072,967 +0.07(+0.43%)
May 12, 2015 16.52 16.62 16.40 16.41 7,608,815 -0.25(-1.50%)
May 11, 2015 16.48 16.80 16.48 16.66 10,686,876 +0.13(+0.76%)
May 08, 2015 16.55 16.73 16.47 16.53 11,154,184 +0.09(+0.52%)
May 07, 2015 16.44 16.56 16.33 16.44 14,860,268 -0.02(-0.10%)
May 06, 2015 16.31 16.48 16.09 16.46 17,034,950 +0.20(+1.25%)
May 05, 2015 16.69 16.75 16.18 16.26 14,202,665 -0.50(-2.99%)
May 04, 2015 16.76 16.90 16.73 16.76 8,037,213 +0.00(+0.00%)
May 01, 2015 16.43 16.76 16.36 16.76 13,774,553 +0.40(+2.44%)
Apr 30, 2015 16.63 16.75 16.18 16.36 18,944,778 -0.34(-2.01%)
Apr 29, 2015 17.01 17.02 16.31 16.69 28,960,642 -0.55(-3.22%)
Apr 28, 2015 17.43 17.48 17.01 17.25 21,238,772 -0.24(-1.38%)
Apr 27, 2015 17.63 17.82 17.43 17.49 16,524,100 -0.11(-0.62%)
Apr 24, 2015 17.86 17.87 17.54 17.60 9,399,468 -0.21(-1.18%)
Apr 23, 2015 17.48 17.96 17.48 17.81 13,753,180 +0.27(+1.56%)
Apr 22, 2015 17.59 17.65 17.23 17.54 10,070,049 -0.13(-0.75%)
Apr 21, 2015 17.87 17.89 17.51 17.67 10,371,391 -0.05(-0.31%)
Apr 20, 2015 17.65 17.91 17.63 17.73 10,249,329 +0.17(+0.98%)
Apr 17, 2015 17.53 17.55 17.27 17.55 12,738,287 -0.14(-0.80%)
Apr 16, 2015 17.41 17.78 17.39 17.69 11,910,316 +0.24(+1.39%)
Apr 15, 2015 17.52 17.65 17.44 17.45 9,188,402 -0.01(-0.04%)
Apr 14, 2015 17.50 17.58 17.26 17.46 9,326,556 -0.02(-0.09%)
Apr 13, 2015 17.56 17.76 17.45 17.48 8,513,165 -0.05(-0.27%)
Apr 10, 2015 17.41 17.53 17.34 17.52 8,637,689 +0.14(+0.81%)
Apr 09, 2015 17.23 17.41 17.20 17.38 10,616,000 +0.14(+0.82%)
Apr 08, 2015 17.23 17.33 17.01 17.24 14,082,771 +0.05(+0.27%)
Apr 07, 2015 17.48 17.49 17.17 17.19 10,343,361 -0.29(-1.65%)
Apr 06, 2015 17.37 17.56 17.27 17.48 11,296,334 +0.04(+0.22%)
Apr 02, 2015 17.36 17.44 17.44 17.44 11,713,530 +0.05(+0.31%)
Apr 01, 2015 17.68 17.71 17.34 17.39 11,886,554 -0.34(-1.90%)
Mar 31, 2015 18.08 18.08 17.67 17.73 10,322,015 -0.44(-2.41%)
Mar 30, 2015 17.90 18.21 17.89 18.16 8,491,729 +0.39(+2.20%)
Mar 27, 2015 17.60 17.80 17.52 17.77 6,196,658 +0.21(+1.20%)
Mar 26, 2015 17.67 17.68 17.39 17.56 15,379,044 -0.19(-1.06%)
Mar 25, 2015 18.33 18.42 17.73 17.75 11,944,804 -0.55(-2.99%)
Mar 24, 2015 18.37 18.45 18.29 18.30 7,825,315 -0.05(-0.26%)
Mar 23, 2015 18.27 18.48 18.26 18.34 7,587,716 +0.06(+0.34%)
Mar 20, 2015 18.12 18.45 18.11 18.28 16,378,398 +0.20(+1.12%)
Mar 19, 2015 18.46 18.52 18.03 18.08 10,608,307 -0.49(-2.65%)
Mar 18, 2015 18.17 18.65 18.08 18.57 8,791,435 +0.30(+1.67%)
Mar 17, 2015 18.51 18.53 18.27 18.27 9,183,688 -0.27(-1.43%)
Mar 16, 2015 18.11 18.55 18.09 18.53 9,539,864 +0.55(+3.09%)
Mar 13, 2015 17.95 18.07 17.69 17.98 9,940,232 -0.10(-0.56%)
Mar 12, 2015 17.78 18.11 17.62 18.08 13,247,758 +0.34(+1.89%)
Mar 11, 2015 18.16 18.16 17.71 17.74 13,866,608 -0.27(-1.52%)
Mar 10, 2015 18.43 18.43 18.01 18.02 14,335,750 -0.55(-2.99%)
Mar 09, 2015 18.79 18.87 18.48 18.57 12,342,060 -0.21(-1.12%)
Mar 06, 2015 19.17 19.24 18.74 18.78 7,947,116 -0.46(-2.40%)
Mar 05, 2015 19.30 19.42 19.20 19.24 6,151,786 -0.10(-0.53%)
Mar 04, 2015 19.15 19.45 18.97 19.34 9,101,887 +0.11(+0.59%)
Mar 03, 2015 19.20 19.44 19.18 19.23 9,335,749 -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.