Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.44 22.50 22.10 22.29 185,296 -0.09(-0.38%)
Apr 29, 2015 21.95 22.58 21.95 22.38 488,838 +0.57(+2.62%)
Apr 28, 2015 21.77 21.93 21.74 21.80 230,370 +0.00(+0.02%)
Apr 27, 2015 21.86 21.97 21.62 21.80 785,015 -0.00(-0.02%)
Apr 24, 2015 21.90 22.15 21.62 21.80 628,589 -0.02(-0.08%)
Apr 23, 2015 21.75 21.98 21.69 21.82 318,078 +0.01(+0.04%)
Apr 22, 2015 21.48 21.88 21.42 21.81 289,817 +0.31(+1.43%)
Apr 21, 2015 21.71 21.71 21.42 21.50 344,171 -0.16(-0.75%)
Apr 20, 2015 21.75 21.90 21.41 21.67 162,203 -0.01(-0.06%)
Apr 17, 2015 21.37 21.74 21.07 21.68 186,045 +0.23(+1.05%)
Apr 16, 2015 20.88 21.64 20.88 21.45 295,885 +0.50(+2.36%)
Apr 15, 2015 21.01 21.46 20.91 20.96 394,815 +0.09(+0.45%)
Apr 14, 2015 20.58 21.40 20.51 20.86 438,508 +0.20(+0.95%)
Apr 13, 2015 20.81 20.81 20.41 20.67 296,984 -0.25(-1.20%)
Apr 10, 2015 20.68 21.07 20.42 20.92 286,954 +0.20(+0.97%)
Apr 09, 2015 20.73 21.15 20.60 20.72 483,831 +0.00(+0.02%)
Apr 08, 2015 21.24 21.24 20.14 20.71 630,678 -0.38(-1.82%)
Apr 07, 2015 21.30 21.64 20.84 21.10 562,772 -0.33(-1.55%)
Apr 06, 2015 21.59 22.00 21.33 21.43 399,233 -0.15(-0.69%)
Apr 02, 2015 21.80 21.58 21.58 21.58 210,100 -0.21(-0.96%)
Apr 01, 2015 21.82 21.99 21.65 21.79 217,867 -0.13(-0.60%)
Mar 31, 2015 21.97 22.01 21.82 21.92 187,792 -0.05(-0.21%)
Mar 30, 2015 21.88 21.98 21.77 21.97 94,767 +0.09(+0.43%)
Mar 27, 2015 22.09 22.20 21.79 21.88 259,587 -0.26(-1.18%)
Mar 26, 2015 22.19 22.41 22.14 22.14 303,001 +0.09(+0.41%)
Mar 25, 2015 22.10 22.32 21.80 22.05 705,057 -0.04(-0.17%)
Mar 24, 2015 22.20 22.50 22.06 22.09 292,227 -0.23(-1.03%)
Mar 23, 2015 22.37 22.83 22.26 22.32 564,683 +0.23(+1.02%)
Mar 20, 2015 21.62 22.09 21.60 22.09 1,468,809 +0.44(+2.05%)
Mar 19, 2015 21.67 21.81 21.46 21.65 220,034 -0.06(-0.28%)
Mar 18, 2015 21.80 21.91 21.61 21.71 451,343 -0.02(-0.10%)
Mar 17, 2015 21.77 21.98 21.70 21.73 371,383 -0.13(-0.59%)
Mar 16, 2015 21.79 21.99 21.62 21.86 272,610 +0.06(+0.27%)
Mar 13, 2015 21.83 22.11 21.54 21.80 695,828 +0.02(+0.10%)
Mar 12, 2015 21.20 21.82 21.16 21.77 381,823 +0.59(+2.76%)
Mar 11, 2015 21.56 21.60 20.96 21.19 1,119,180 -0.47(-2.15%)
Mar 10, 2015 21.74 22.07 21.15 21.65 446,017 -0.14(-0.63%)
Mar 09, 2015 21.83 21.93 21.75 21.79 248,232 +0.04(+0.18%)
Mar 06, 2015 21.77 21.95 21.63 21.75 202,471 -0.13(-0.60%)
Mar 05, 2015 21.99 22.16 21.87 21.88 215,902 -0.10(-0.47%)
Mar 04, 2015 21.96 22.12 21.89 21.99 255,812 +0.10(+0.45%)
Mar 03, 2015 22.09 22.24 21.89 21.89 176,402 -0.12(-0.52%)
Mar 02, 2015 22.19 22.35 21.93 22.00 271,331 -0.02(-0.08%)
Feb 27, 2015 22.20 22.25 21.78 22.02 388,524 -0.18(-0.81%)
Feb 26, 2015 22.29 22.43 22.07 22.20 402,128 -0.05(-0.21%)
Feb 25, 2015 22.30 22.85 22.06 22.25 581,709 +0.01(+0.06%)
Feb 24, 2015 22.20 22.52 22.16 22.23 248,246 -0.07(-0.31%)
Feb 23, 2015 22.41 22.42 21.75 22.30 394,256 +0.31(+1.42%)
Feb 20, 2015 21.82 22.28 21.72 21.99 368,638 +0.17(+0.78%)
Feb 19, 2015 21.53 22.07 21.36 21.82 639,949 +0.64(+3.02%)
Feb 18, 2015 21.13 21.32 20.91 21.18 749,246 +0.05(+0.22%)
Feb 17, 2015 21.52 21.76 21.11 21.13 507,501 -0.36(-1.67%)
Feb 13, 2015 21.26 21.49 21.49 21.49 336,114 +0.09(+0.44%)
Feb 12, 2015 21.34 21.50 21.12 21.40 300,565 -0.11(-0.50%)
Feb 11, 2015 21.69 21.74 21.37 21.50 199,949 -0.13(-0.61%)
Feb 10, 2015 21.88 21.88 21.38 21.64 250,017 -0.24(-1.09%)
Feb 09, 2015 22.00 22.27 21.78 21.88 453,430 -0.12(-0.54%)
Feb 06, 2015 22.34 22.34 21.75 22.00 409,096 +0.03(+0.16%)
Feb 05, 2015 22.18 22.18 21.52 21.96 410,778 -0.06(-0.25%)
Feb 04, 2015 21.95 22.11 21.50 22.02 896,291 -0.02(-0.10%)
Feb 03, 2015 21.80 22.39 21.76 22.04 1,075,052 +0.32(+1.47%)
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.