Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.66 17.81 17.10 17.51 6,386,619 +0.23(+1.32%)
Apr 29, 2015 17.27 17.62 17.17 17.28 5,684,344 -0.10(-0.57%)
Apr 28, 2015 17.26 17.49 17.15 17.38 4,158,510 +0.07(+0.40%)
Apr 27, 2015 17.41 17.47 17.21 17.31 5,694,323 -0.04(-0.22%)
Apr 24, 2015 17.25 17.60 17.25 17.35 3,153,505 +0.15(+0.88%)
Apr 23, 2015 17.02 17.25 16.91 17.20 2,389,119 +0.16(+0.94%)
Apr 22, 2015 16.92 17.07 16.74 17.04 1,869,160 +0.14(+0.81%)
Apr 21, 2015 16.93 16.93 16.54 16.90 3,698,771 -0.02(-0.09%)
Apr 20, 2015 16.97 17.04 16.80 16.92 2,651,780 +0.02(+0.09%)
Apr 17, 2015 17.09 17.26 16.86 16.90 4,378,337 -0.05(-0.27%)
Apr 16, 2015 17.14 17.15 16.78 16.95 3,060,827 -0.27(-1.54%)
Apr 15, 2015 16.99 17.34 16.90 17.21 3,693,496 +0.33(+1.93%)
Apr 14, 2015 16.93 16.93 16.65 16.89 1,703,299 -0.05(-0.31%)
Apr 13, 2015 16.86 17.03 16.75 16.94 3,238,521 +0.11(+0.68%)
Apr 10, 2015 16.94 16.99 16.74 16.83 1,649,165 -0.08(-0.45%)
Apr 09, 2015 16.86 17.02 16.74 16.90 2,265,209 +0.05(+0.27%)
Apr 08, 2015 16.67 16.99 16.65 16.86 2,869,936 +0.27(+1.60%)
Apr 07, 2015 16.61 16.85 16.59 16.59 1,878,210 -0.05(-0.27%)
Apr 06, 2015 16.45 16.77 16.30 16.64 4,545,397 +0.17(+1.06%)
Apr 02, 2015 16.48 16.46 16.46 16.46 1,336,474 -0.04(-0.23%)
Apr 01, 2015 16.88 16.88 16.35 16.50 2,853,518 -0.34(-2.03%)
Mar 31, 2015 16.61 16.92 16.46 16.84 2,580,066 +0.17(+1.00%)
Mar 30, 2015 16.22 16.81 16.22 16.68 3,143,043 +0.52(+3.25%)
Mar 27, 2015 16.34 16.49 16.11 16.15 4,400,459 -0.17(-1.07%)
Mar 26, 2015 16.31 16.49 16.20 16.33 2,687,236 +0.08(+0.47%)
Mar 25, 2015 16.42 16.53 16.23 16.25 2,314,871 -0.06(-0.37%)
Mar 24, 2015 16.47 16.50 16.30 16.31 3,712,578 -0.13(-0.79%)
Mar 23, 2015 16.37 16.84 16.37 16.44 3,491,204 +0.11(+0.65%)
Mar 20, 2015 16.30 16.61 16.22 16.33 6,530,409 +0.15(+0.94%)
Mar 19, 2015 16.46 16.52 16.08 16.18 5,650,086 -0.42(-2.52%)
Mar 18, 2015 16.15 16.76 16.09 16.60 4,438,477 +0.31(+1.91%)
Mar 17, 2015 16.31 16.34 16.08 16.29 2,491,141 -0.18(-1.11%)
Mar 16, 2015 16.56 16.58 16.24 16.47 2,404,879 -0.05(-0.32%)
Mar 13, 2015 16.55 16.64 16.44 16.52 4,180,411 -0.14(-0.87%)
Mar 12, 2015 16.61 16.70 16.45 16.67 3,042,199 +0.18(+1.08%)
Mar 11, 2015 16.15 16.70 16.12 16.49 4,754,007 +0.40(+2.49%)
Mar 10, 2015 15.88 16.23 15.87 16.09 4,521,179 -0.02(-0.09%)
Mar 09, 2015 16.16 16.36 16.08 16.10 3,325,429 -0.09(-0.56%)
Mar 06, 2015 16.55 16.77 16.16 16.19 3,966,801 -0.47(-2.81%)
Mar 05, 2015 16.86 16.89 16.59 16.66 2,244,668 -0.17(-0.99%)
Mar 04, 2015 16.68 16.92 16.51 16.83 2,264,736 +0.05(+0.27%)
Mar 03, 2015 16.94 17.04 16.64 16.78 2,652,792 -0.24(-1.42%)
Mar 02, 2015 16.96 17.03 16.58 17.03 3,873,047 +0.06(+0.36%)
Feb 27, 2015 16.97 17.10 16.81 16.96 2,625,597 +0.04(+0.22%)
Feb 26, 2015 17.03 17.16 16.78 16.93 3,706,298 -0.14(-0.80%)
Feb 25, 2015 17.02 17.18 16.96 17.06 2,342,097 +0.06(+0.36%)
Feb 24, 2015 17.09 17.21 16.87 17.00 4,118,924 -0.13(-0.75%)
Feb 23, 2015 16.92 17.27 16.72 17.13 4,596,344 +0.19(+1.11%)
Feb 20, 2015 16.92 17.01 16.62 16.94 4,874,066 -0.15(-0.88%)
Feb 19, 2015 16.54 17.25 16.53 17.09 14,220,110 -0.08(-0.44%)
Feb 18, 2015 17.83 18.22 16.81 17.17 14,426,850 -1.19(-6.50%)
Feb 17, 2015 18.24 18.41 17.89 18.36 6,831,779 -0.07(-0.37%)
Feb 13, 2015 18.26 18.43 18.43 18.43 4,630,793 +0.17(+0.91%)
Feb 12, 2015 17.95 18.38 17.87 18.26 4,710,770 +0.48(+2.68%)
Feb 11, 2015 17.52 17.83 17.39 17.79 4,205,490 +0.22(+1.25%)
Feb 10, 2015 17.89 17.89 17.51 17.57 3,030,023 -0.27(-1.52%)
Feb 09, 2015 17.80 17.89 17.66 17.84 3,383,297 +0.01(+0.04%)
Feb 06, 2015 17.54 17.92 17.49 17.83 4,651,352 +0.32(+1.86%)
Feb 05, 2015 17.24 17.70 17.19 17.51 2,787,365 +0.31(+1.80%)
Feb 04, 2015 17.12 17.43 16.98 17.20 2,953,962 -0.12(-0.70%)
Feb 03, 2015 16.93 17.33 16.84 17.32 4,312,926 +0.59(+3.52%)
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.