Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 18.40 18.77 18.31 18.75 4,186,630 +0.28(+1.53%)
Apr 29, 2015 18.16 18.52 17.98 18.47 4,913,813 +0.25(+1.36%)
Apr 28, 2015 17.83 18.34 17.73 18.22 11,781,665 +0.82(+4.73%)
Apr 27, 2015 17.13 17.41 17.05 17.40 6,693,961 +0.31(+1.80%)
Apr 24, 2015 17.54 17.67 17.08 17.09 5,613,790 -0.38(-2.16%)
Apr 23, 2015 17.59 17.72 17.42 17.47 4,433,207 -0.09(-0.49%)
Apr 22, 2015 17.69 17.73 17.35 17.55 6,253,984 -0.05(-0.29%)
Apr 21, 2015 17.71 17.77 17.48 17.60 2,381,385 -0.09(-0.48%)
Apr 20, 2015 17.80 17.86 17.52 17.69 3,217,215 -0.07(-0.39%)
Apr 17, 2015 17.97 18.04 17.72 17.76 2,621,545 -0.31(-1.71%)
Apr 16, 2015 18.17 18.18 17.91 18.07 2,768,445 -0.11(-0.61%)
Apr 15, 2015 17.89 18.26 17.88 18.18 2,560,023 +0.31(+1.73%)
Apr 14, 2015 17.83 17.98 17.65 17.87 6,478,870 +0.01(+0.05%)
Apr 13, 2015 17.66 17.92 17.54 17.86 1,756,593 +0.09(+0.48%)
Apr 10, 2015 17.51 17.84 17.45 17.78 2,109,766 +0.31(+1.77%)
Apr 09, 2015 17.51 17.56 17.42 17.47 2,853,628 -0.04(-0.24%)
Apr 08, 2015 17.69 17.69 17.40 17.51 4,933,337 -0.09(-0.54%)
Apr 07, 2015 17.65 17.79 17.55 17.60 5,785,689 +0.04(+0.24%)
Apr 06, 2015 17.54 17.67 17.42 17.56 4,548,117 -0.06(-0.34%)
Apr 02, 2015 17.70 17.62 17.62 17.62 6,194,642 -0.07(-0.39%)
Apr 01, 2015 17.99 18.11 17.58 17.69 9,371,785 -0.28(-1.57%)
Mar 31, 2015 17.56 18.00 17.49 17.97 3,970,190 +0.27(+1.50%)
Mar 30, 2015 17.67 17.91 17.64 17.71 2,257,310 +0.09(+0.53%)
Mar 27, 2015 17.68 17.73 17.49 17.61 1,909,264 -0.09(-0.48%)
Mar 26, 2015 17.94 17.99 17.61 17.70 3,264,228 -0.19(-1.05%)
Mar 25, 2015 17.95 18.26 17.83 17.89 4,158,381 -0.09(-0.48%)
Mar 24, 2015 18.13 18.29 17.85 17.97 3,236,456 -0.19(-1.04%)
Mar 23, 2015 18.10 18.45 18.09 18.16 2,285,444 -0.03(-0.14%)
Mar 20, 2015 18.36 18.46 18.19 18.19 8,159,601 -0.09(-0.52%)
Mar 19, 2015 18.10 18.38 17.89 18.28 3,766,767 +0.16(+0.90%)
Mar 18, 2015 18.11 18.40 17.66 18.12 5,061,014 +0.08(+0.43%)
Mar 17, 2015 18.04 18.26 17.90 18.04 3,937,892 -0.01(-0.05%)
Mar 16, 2015 18.08 18.14 17.86 18.05 3,006,722 +0.03(+0.19%)
Mar 13, 2015 18.19 18.42 17.92 18.02 2,700,256 -0.13(-0.71%)
Mar 12, 2015 18.78 18.84 18.05 18.14 6,932,500 +0.30(+1.68%)
Mar 11, 2015 17.82 17.96 17.70 17.84 2,184,634 +0.07(+0.39%)
Mar 10, 2015 17.97 18.06 17.54 17.78 2,882,257 -0.41(-2.26%)
Mar 09, 2015 18.12 18.20 17.96 18.19 1,633,963 +0.13(+0.71%)
Mar 06, 2015 17.81 18.32 17.72 18.06 3,094,129 +0.17(+0.96%)
Mar 05, 2015 17.88 18.01 17.61 17.89 4,253,716 +0.01(+0.05%)
Mar 04, 2015 17.88 18.08 18.00 17.88 4,223,274 -0.12(-0.67%)
Mar 03, 2015 17.20 18.05 17.16 18.00 6,521,034 +0.72(+4.16%)
Mar 02, 2015 17.80 17.73 17.13 17.28 6,862,238 -0.52(-2.94%)
Feb 27, 2015 18.04 18.10 17.75 17.80 3,514,507 -0.15(-0.86%)
Feb 26, 2015 18.16 18.22 17.90 17.96 4,124,959 -0.26(-1.41%)
Feb 25, 2015 18.14 18.43 18.14 18.21 2,297,517 +0.03(+0.19%)
Feb 24, 2015 18.28 18.41 18.08 18.18 4,154,480 -0.06(-0.33%)
Feb 23, 2015 18.58 18.67 18.04 18.24 6,130,270 -0.45(-2.43%)
Feb 20, 2015 18.43 18.75 18.35 18.69 3,740,681 +0.00(+0.00%)
Feb 19, 2015 18.35 18.82 18.32 18.69 1,957,135 +0.25(+1.35%)
Feb 18, 2015 18.63 18.67 18.35 18.44 5,615,719 -0.26(-1.37%)
Feb 17, 2015 18.85 18.88 18.64 18.70 4,943,278 -0.19(-1.00%)
Feb 13, 2015 18.94 18.89 18.89 18.89 6,453,209 +0.18(+0.96%)
Feb 12, 2015 18.47 18.79 18.26 18.71 8,188,713 +0.63(+3.46%)
Feb 11, 2015 17.52 18.10 17.49 18.08 10,452,565 +0.55(+3.13%)
Feb 10, 2015 17.10 17.57 16.97 17.54 6,747,118 +0.45(+2.61%)
Feb 09, 2015 16.66 17.15 16.59 17.09 5,625,056 +0.25(+1.47%)
Feb 06, 2015 17.24 17.30 16.76 16.84 7,267,987 -0.30(-1.75%)
Feb 05, 2015 17.65 17.96 17.09 17.14 6,510,964 +0.24(+1.42%)
Feb 04, 2015 16.80 17.07 16.70 16.90 3,954,806 +0.09(+0.56%)
Feb 03, 2015 16.28 16.84 16.21 16.81 5,688,322 +0.46(+2.83%)
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.