Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.69 19.83 19.45 19.72 418,343 +0.08(+0.39%)
May 28, 2015 19.98 20.52 19.60 19.65 327,159 -0.48(-2.40%)
May 27, 2015 20.49 20.58 20.05 20.13 227,929 -0.35(-1.69%)
May 26, 2015 20.18 20.52 20.07 20.48 300,802 +0.30(+1.50%)
May 22, 2015 19.96 20.17 20.17 20.17 172,624 +0.21(+1.07%)
May 21, 2015 19.90 20.07 19.90 19.96 281,518 +0.06(+0.28%)
May 20, 2015 20.05 20.06 19.48 19.90 530,090 -0.15(-0.72%)
May 19, 2015 20.39 20.39 19.91 20.05 519,503 -0.34(-1.65%)
May 18, 2015 20.86 20.86 20.21 20.39 421,437 -0.43(-2.05%)
May 15, 2015 20.39 20.85 20.26 20.81 336,193 +0.15(+0.70%)
May 14, 2015 20.73 20.92 20.64 20.67 371,219 -0.06(-0.29%)
May 13, 2015 20.94 20.94 20.56 20.73 179,494 +0.04(+0.19%)
May 12, 2015 20.71 20.88 20.10 20.69 469,651 +0.16(+0.79%)
May 11, 2015 20.95 20.95 20.34 20.53 596,484 -0.42(-2.02%)
May 08, 2015 21.61 21.61 20.94 20.95 624,380 -0.49(-2.27%)
May 07, 2015 21.35 21.89 21.35 21.44 618,236 -0.35(-1.63%)
May 06, 2015 21.86 22.01 21.62 21.79 502,285 -0.09(-0.43%)
May 05, 2015 22.95 22.96 21.71 21.88 1,458,250 -0.91(-4.01%)
May 04, 2015 22.88 23.41 22.63 22.80 278,510 -0.08(-0.35%)
May 01, 2015 22.22 23.30 22.22 22.88 519,327 +0.59(+2.64%)
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%)
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.