Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.07 19.21 18.84 19.10 431,935 +0.07(+0.39%)
May 28, 2015 19.36 19.88 18.98 19.03 337,788 -0.47(-2.40%)
May 27, 2015 19.85 19.93 19.42 19.50 235,335 -0.34(-1.69%)
May 26, 2015 19.55 19.87 19.44 19.83 310,575 +0.29(+1.50%)
May 22, 2015 19.33 19.54 19.54 19.54 178,232 +0.21(+1.07%)
May 21, 2015 19.28 19.44 19.28 19.33 290,664 +0.05(+0.28%)
May 20, 2015 19.42 19.43 18.86 19.28 547,312 -0.14(-0.72%)
May 19, 2015 19.74 19.74 19.29 19.42 536,381 -0.33(-1.65%)
May 18, 2015 20.20 20.20 19.57 19.74 435,130 -0.41(-2.05%)
May 15, 2015 19.75 20.19 19.62 20.16 347,116 +0.14(+0.70%)
May 14, 2015 20.08 20.26 19.99 20.02 383,280 -0.06(-0.29%)
May 13, 2015 20.28 20.28 19.91 20.08 185,325 +0.04(+0.19%)
May 12, 2015 20.05 20.22 19.47 20.04 484,909 +0.16(+0.79%)
May 11, 2015 20.29 20.29 19.70 19.88 615,863 -0.41(-2.02%)
May 08, 2015 20.93 20.93 20.28 20.29 644,666 -0.47(-2.27%)
May 07, 2015 20.68 21.20 20.68 20.76 638,322 -0.34(-1.63%)
May 06, 2015 21.18 21.32 20.94 21.11 518,604 -0.09(-0.43%)
May 05, 2015 22.23 22.23 21.03 21.20 1,505,627 -0.88(-4.01%)
May 04, 2015 22.16 22.67 21.92 22.08 287,559 -0.08(-0.35%)
May 01, 2015 21.52 22.57 21.52 22.16 536,200 +0.57(+2.64%)
Apr 30, 2015 21.73 21.79 21.40 21.59 191,316 -0.08(-0.38%)
Apr 29, 2015 21.26 21.87 21.26 21.67 504,720 +0.55(+2.62%)
Apr 28, 2015 21.09 21.24 21.05 21.12 237,855 +0.00(+0.02%)
Apr 27, 2015 21.17 21.28 20.94 21.11 810,519 -0.00(-0.02%)
Apr 24, 2015 21.21 21.45 20.94 21.12 649,011 -0.02(-0.08%)
Apr 23, 2015 21.06 21.29 21.01 21.13 328,412 +0.01(+0.04%)
Apr 22, 2015 20.80 21.19 20.75 21.13 299,232 +0.30(+1.43%)
Apr 21, 2015 21.03 21.03 20.75 20.83 355,353 -0.16(-0.75%)
Apr 20, 2015 21.06 21.21 20.74 20.99 167,473 -0.01(-0.06%)
Apr 17, 2015 20.70 21.06 20.41 21.00 192,090 +0.22(+1.05%)
Apr 16, 2015 20.22 20.96 20.22 20.78 305,498 +0.48(+2.36%)
Apr 15, 2015 20.35 20.78 20.25 20.30 407,642 +0.09(+0.45%)
Apr 14, 2015 19.93 20.73 19.87 20.21 452,755 +0.19(+0.95%)
Apr 13, 2015 20.16 20.16 19.77 20.02 306,633 -0.24(-1.20%)
Apr 10, 2015 20.03 20.41 19.78 20.26 296,277 +0.19(+0.97%)
Apr 09, 2015 20.08 20.48 19.95 20.07 499,550 +0.00(+0.02%)
Apr 08, 2015 20.57 20.57 19.51 20.06 651,169 -0.37(-1.82%)
Apr 07, 2015 20.63 20.96 20.19 20.44 581,056 -0.32(-1.55%)
Apr 06, 2015 20.91 21.31 20.66 20.76 412,204 -0.14(-0.69%)
Apr 02, 2015 21.12 20.90 20.90 20.90 216,926 -0.20(-0.96%)
Apr 01, 2015 21.13 21.30 20.97 21.11 224,945 -0.13(-0.60%)
Mar 31, 2015 21.28 21.31 21.13 21.23 193,894 -0.05(-0.21%)
Mar 30, 2015 21.19 21.29 21.09 21.28 97,846 +0.09(+0.43%)
Mar 27, 2015 21.39 21.50 21.11 21.19 268,021 -0.25(-1.18%)
Mar 26, 2015 21.49 21.71 21.44 21.44 312,845 +0.09(+0.41%)
Mar 25, 2015 21.41 21.62 21.11 21.35 727,963 -0.04(-0.17%)
Mar 24, 2015 21.50 21.79 21.36 21.39 301,721 -0.22(-1.03%)
Mar 23, 2015 21.67 22.11 21.56 21.61 583,029 +0.22(+1.02%)
Mar 20, 2015 20.94 21.39 20.92 21.39 1,516,529 +0.43(+2.05%)
Mar 19, 2015 20.99 21.13 20.79 20.96 227,182 -0.06(-0.27%)
Mar 18, 2015 21.12 21.22 20.93 21.02 466,007 -0.02(-0.10%)
Mar 17, 2015 21.08 21.29 21.02 21.04 383,449 -0.12(-0.59%)
Mar 16, 2015 21.11 21.30 20.94 21.17 281,467 +0.06(+0.27%)
Mar 13, 2015 21.14 21.42 20.86 21.11 718,435 +0.02(+0.10%)
Mar 12, 2015 20.53 21.13 20.49 21.09 394,228 +0.57(+2.76%)
Mar 11, 2015 20.89 20.92 20.30 20.52 1,155,541 -0.45(-2.15%)
Mar 10, 2015 21.05 21.38 20.48 20.97 460,508 -0.13(-0.63%)
Mar 09, 2015 21.15 21.24 21.07 21.11 256,297 +0.04(+0.18%)
Mar 06, 2015 21.09 21.26 20.95 21.07 209,049 -0.13(-0.60%)
Mar 05, 2015 21.30 21.46 21.18 21.20 222,916 -0.10(-0.47%)
Mar 04, 2015 21.27 21.43 21.20 21.30 264,123 +0.10(+0.45%)
Mar 03, 2015 21.40 21.54 21.20 21.20 182,133 -0.11(-0.52%)
Mar 02, 2015 21.49 21.64 21.24 21.31 280,147 -0.02(-0.08%)
Feb 27, 2015 21.50 21.55 21.10 21.33 401,147 -0.17(-0.81%)
Feb 26, 2015 21.58 21.72 21.38 21.50 415,193 -0.05(-0.21%)
Feb 25, 2015 21.60 22.13 21.37 21.55 600,608 +0.01(+0.06%)
Feb 24, 2015 21.50 21.81 21.46 21.54 256,311 -0.07(-0.31%)
Feb 23, 2015 21.71 21.72 21.07 21.60 407,064 +0.30(+1.42%)
Feb 20, 2015 21.13 21.58 21.04 21.30 380,615 +0.17(+0.78%)
Feb 19, 2015 20.85 21.38 20.68 21.13 660,740 +0.62(+3.02%)
Feb 18, 2015 20.47 20.65 20.25 20.51 773,588 +0.05(+0.22%)
Feb 17, 2015 20.84 21.07 20.45 20.47 523,990 -0.35(-1.67%)
Feb 13, 2015 20.59 20.82 20.82 20.82 347,034 +0.09(+0.44%)
Feb 12, 2015 20.67 20.82 20.45 20.72 310,330 -0.10(-0.50%)
Feb 11, 2015 21.01 21.06 20.70 20.83 206,445 -0.13(-0.61%)
Feb 10, 2015 21.19 21.19 20.70 20.96 258,140 -0.23(-1.09%)
Feb 09, 2015 21.30 21.57 21.10 21.19 468,162 -0.12(-0.54%)
Feb 06, 2015 21.64 21.64 21.07 21.30 422,387 +0.03(+0.16%)
Feb 05, 2015 21.48 21.48 20.84 21.27 424,124 -0.05(-0.25%)
Feb 04, 2015 21.26 21.42 20.82 21.32 925,410 -0.02(-0.10%)
Feb 03, 2015 21.11 21.69 21.08 21.35 1,109,979 +0.31(+1.47%)
Feb 02, 2015 20.73 21.08 20.59 21.03 410,545 +0.30(+1.46%)
Jan 30, 2015 20.60 21.02 20.60 20.73 626,269 -0.01(-0.04%)
Jan 29, 2015 21.03 21.57 20.45 20.74 444,825 -0.32(-1.51%)
Jan 28, 2015 21.51 21.81 20.94 21.06 991,608 -0.29(-1.37%)
Jan 27, 2015 21.72 21.80 20.88 21.35 738,459 -0.11(-0.50%)
Jan 26, 2015 21.03 21.69 20.80 21.46 781,228 +0.25(+1.17%)
Jan 23, 2015 20.77 21.61 20.42 21.21 781,893 +0.44(+2.11%)
Jan 22, 2015 20.47 20.80 20.26 20.77 802,248 +0.31(+1.49%)
Jan 21, 2015 20.44 20.67 20.08 20.47 588,153 +0.08(+0.38%)
Jan 20, 2015 20.10 20.45 19.82 20.39 438,922 +0.28(+1.40%)
Jan 16, 2015 20.24 20.68 20.08 20.11 530,178 +0.14(+0.68%)
Jan 15, 2015 19.57 20.10 19.52 19.97 355,258 +0.48(+2.48%)
Jan 14, 2015 19.36 19.84 18.61 19.49 389,469 -0.12(-0.59%)
Jan 13, 2015 19.82 19.98 19.26 19.60 352,427 -0.14(-0.71%)
Jan 12, 2015 20.07 20.44 18.93 19.74 460,409 -0.41(-2.01%)
Jan 09, 2015 20.16 20.71 19.67 20.15 450,508 +0.10(+0.47%)
Jan 08, 2015 20.13 20.67 19.64 20.05 419,768 +0.19(+0.98%)
Jan 07, 2015 19.96 20.74 19.48 19.86 335,440 -0.10(-0.48%)
Jan 06, 2015 20.10 20.31 19.03 19.96 581,805 +0.00(+0.00%)
Jan 05, 2015 20.35 20.53 19.81 19.96 400,680 -0.36(-1.79%)
Jan 02, 2015 20.57 20.70 20.14 20.32 453,028 -0.26(-1.27%)
Dec 31, 2014 20.60 20.58 20.58 20.58 475,932 +0.01(+0.04%)
Dec 30, 2014 20.08 20.84 19.82 20.57 459,586 +0.29(+1.41%)
Dec 29, 2014 19.65 20.61 19.65 20.29 455,642 +0.50(+2.55%)
Dec 26, 2014 19.62 19.86 19.45 19.78 248,106 +0.25(+1.27%)
Dec 24, 2014 19.37 19.53 19.53 19.53 97,459 +0.12(+0.60%)
Dec 23, 2014 19.23 19.91 19.11 19.42 238,599 +0.35(+1.84%)
Dec 22, 2014 18.98 19.29 18.88 19.07 234,720 +0.02(+0.09%)
Dec 19, 2014 18.50 19.10 18.50 19.05 784,289 +0.45(+2.40%)
Dec 18, 2014 19.17 19.27 18.24 18.60 283,569 +0.21(+1.12%)
Dec 17, 2014 17.93 18.72 17.93 18.40 526,198 +0.24(+1.30%)
Dec 16, 2014 18.05 18.61 17.86 18.16 451,154 -0.07(-0.41%)
Dec 15, 2014 18.92 18.93 17.86 18.24 507,371 -0.57(-3.01%)
Dec 12, 2014 18.64 18.88 18.37 18.80 289,242 -0.01(-0.07%)
Dec 11, 2014 17.89 18.84 17.89 18.81 506,466 +0.73(+4.02%)
Dec 10, 2014 18.42 18.48 17.92 18.09 398,100 -0.53(-2.84%)
Dec 09, 2014 18.63 18.77 18.55 18.62 668,474 -0.24(-1.29%)
Dec 08, 2014 19.31 19.43 18.52 18.86 584,427 -0.64(-3.29%)
Dec 05, 2014 19.09 19.58 19.03 19.50 533,286 +0.28(+1.46%)
Dec 04, 2014 19.05 19.59 19.02 19.22 459,831 +0.03(+0.15%)
Dec 03, 2014 18.80 19.40 18.73 19.19 505,443 +0.57(+3.04%)
Dec 02, 2014 18.01 18.64 17.82 18.62 396,349 +0.43(+2.36%)
Dec 01, 2014 19.23 19.23 18.03 18.19 798,275 -1.22(-6.30%)
Nov 28, 2014 19.29 19.43 18.71 19.42 315,938 +0.04(+0.21%)
Nov 26, 2014 19.05 19.38 19.38 19.38 471,095 +0.40(+2.11%)
Nov 25, 2014 18.95 19.25 18.83 18.98 283,661 +0.03(+0.17%)
Nov 24, 2014 19.09 19.33 18.90 18.94 202,341 -0.16(-0.84%)
Nov 21, 2014 19.18 19.18 18.83 19.10 1,389,725 -0.00(-0.02%)
Nov 20, 2014 18.80 19.69 18.80 19.11 3,553,593 +0.28(+1.49%)
Nov 19, 2014 18.94 19.08 18.80 18.83 412,283 -0.17(-0.91%)
Nov 18, 2014 18.89 19.12 18.88 19.00 526,297 +0.11(+0.57%)
Nov 17, 2014 18.76 19.03 18.53 18.89 226,109 +0.01(+0.04%)
Nov 14, 2014 18.20 19.02 18.17 18.88 660,636 +0.08(+0.42%)
Nov 13, 2014 18.81 19.12 18.42 18.81 849,329 +0.09(+0.46%)
Nov 12, 2014 18.61 19.12 18.47 18.72 536,693 +0.09(+0.49%)
Nov 11, 2014 18.72 19.05 18.41 18.63 450,539 -0.19(-0.99%)
Nov 10, 2014 18.84 18.93 18.42 18.81 520,384 -0.05(-0.24%)
Nov 07, 2014 18.24 19.12 18.09 18.86 760,188 +0.50(+2.73%)
Nov 06, 2014 18.45 18.83 18.29 18.36 349,167 -0.25(-1.33%)
Nov 05, 2014 18.54 18.65 18.02 18.61 659,471 +0.01(+0.07%)
Nov 04, 2014 18.29 18.95 18.19 18.60 936,834 -0.18(-0.97%)
Nov 03, 2014 19.12 19.12 18.61 18.78 467,497 -0.27(-1.43%)
Oct 31, 2014 18.90 19.23 18.90 19.05 572,142 +0.12(+0.61%)
Oct 30, 2014 19.08 19.12 18.90 18.93 668,249 -0.17(-0.89%)
Oct 29, 2014 19.13 19.20 18.98 19.10 1,061,726 -0.07(-0.39%)
Oct 28, 2014 19.03 19.18 18.89 19.18 815,005 +0.07(+0.39%)
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.