Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.08 18.10 17.86 18.00 10,961,144 -0.06(-0.35%)
May 28, 2015 18.06 18.14 17.93 18.06 9,147,877 +0.00(+0.00%)
May 27, 2015 18.03 18.14 18.00 18.06 8,238,664 +0.03(+0.18%)
May 26, 2015 18.28 18.29 17.87 18.03 10,076,164 -0.27(-1.48%)
May 22, 2015 18.27 18.30 18.30 18.30 6,607,445 -0.03(-0.17%)
May 21, 2015 18.27 18.42 18.21 18.33 7,336,023 +0.07(+0.38%)
May 20, 2015 18.41 18.45 18.23 18.26 12,392,717 -0.15(-0.84%)
May 19, 2015 18.24 18.49 18.19 18.42 9,201,625 +0.07(+0.38%)
May 18, 2015 18.28 18.40 18.19 18.35 8,523,788 -0.01(-0.03%)
May 15, 2015 17.92 18.47 17.81 18.35 20,096,378 +0.51(+2.86%)
May 14, 2015 17.66 17.86 17.65 17.84 9,633,341 +0.24(+1.36%)
May 13, 2015 17.76 17.89 17.53 17.60 8,481,296 -0.13(-0.75%)
May 12, 2015 17.55 17.80 17.37 17.74 11,076,082 +0.14(+0.81%)
May 11, 2015 17.84 18.00 17.53 17.59 12,249,871 -0.29(-1.62%)
May 08, 2015 18.04 18.20 17.79 17.88 10,811,569 +0.05(+0.30%)
May 07, 2015 17.65 17.93 17.63 17.83 11,553,720 +0.21(+1.17%)
May 06, 2015 17.97 18.00 17.47 17.63 13,451,900 -0.31(-1.70%)
May 05, 2015 18.26 18.37 17.83 17.93 11,033,775 -0.42(-2.27%)
May 04, 2015 17.98 18.44 17.88 18.35 16,169,524 +0.36(+2.02%)
May 01, 2015 17.95 18.04 17.76 17.98 8,826,858 +0.05(+0.29%)
Apr 30, 2015 17.82 17.94 17.60 17.93 17,004,522 +0.11(+0.59%)
Apr 29, 2015 17.65 17.90 17.48 17.83 11,913,204 +0.05(+0.30%)
Apr 28, 2015 17.51 17.79 17.45 17.77 11,327,133 +0.18(+1.05%)
Apr 27, 2015 17.97 18.01 17.47 17.59 14,235,833 -0.36(-2.03%)
Apr 24, 2015 17.45 18.11 17.43 17.95 16,878,998 +0.51(+2.93%)
Apr 23, 2015 17.46 17.57 17.37 17.44 12,543,955 -0.01(-0.06%)
Apr 22, 2015 17.55 17.61 17.39 17.45 8,842,693 +0.00(+0.00%)
Apr 21, 2015 17.74 17.89 17.39 17.45 10,264,159 -0.29(-1.63%)
Apr 20, 2015 17.47 17.94 17.44 17.74 10,426,779 +0.35(+2.03%)
Apr 17, 2015 17.50 17.66 17.29 17.39 11,982,245 -0.21(-1.20%)
Apr 16, 2015 17.66 17.67 17.42 17.60 10,787,536 -0.15(-0.83%)
Apr 15, 2015 17.68 17.93 17.67 17.75 11,815,504 +0.11(+0.63%)
Apr 14, 2015 17.52 17.66 17.44 17.64 8,363,751 +0.17(+1.00%)
Apr 13, 2015 17.54 17.61 17.43 17.46 10,149,676 -0.13(-0.75%)
Apr 10, 2015 17.66 17.76 17.54 17.59 9,906,891 -0.04(-0.21%)
Apr 09, 2015 17.57 17.68 17.45 17.63 8,639,687 +0.03(+0.15%)
Apr 08, 2015 17.80 17.80 17.57 17.60 11,595,983 -0.21(-1.18%)
Apr 07, 2015 17.82 17.92 17.78 17.82 9,151,719 -0.02(-0.09%)
Apr 06, 2015 17.64 17.96 17.59 17.83 8,004,270 +0.24(+1.35%)
Apr 02, 2015 17.33 17.59 17.59 17.59 13,877,918 +0.28(+1.61%)
Apr 01, 2015 17.19 17.42 17.02 17.31 29,908,828 -0.40(-2.26%)
Mar 31, 2015 17.56 17.77 17.44 17.71 29,510,564 +0.02(+0.12%)
Mar 30, 2015 17.13 17.78 17.10 17.69 19,009,318 +0.60(+3.52%)
Mar 27, 2015 17.21 17.33 17.06 17.09 11,223,742 -0.05(-0.28%)
Mar 26, 2015 17.26 17.37 17.08 17.14 12,570,456 -0.17(-0.97%)
Mar 25, 2015 17.51 17.61 17.26 17.31 11,943,393 -0.20(-1.11%)
Mar 24, 2015 17.55 17.67 17.34 17.50 11,012,343 -0.08(-0.45%)
Mar 23, 2015 17.53 17.75 17.50 17.58 11,437,529 +0.08(+0.48%)
Mar 20, 2015 17.62 17.83 17.48 17.50 24,679,344 -0.03(-0.15%)
Mar 19, 2015 17.70 17.93 17.43 17.53 11,965,113 -0.25(-1.39%)
Mar 18, 2015 17.32 17.92 17.26 17.77 15,118,007 +0.42(+2.40%)
Mar 17, 2015 17.20 17.54 17.09 17.36 11,201,948 +0.13(+0.73%)
Mar 16, 2015 17.16 17.44 17.16 17.23 8,277,717 +0.16(+0.93%)
Mar 13, 2015 17.18 17.18 16.79 17.07 12,257,155 -0.16(-0.92%)
Mar 12, 2015 16.89 17.39 16.89 17.23 13,389,488 +0.45(+2.70%)
Mar 11, 2015 17.01 17.07 16.71 16.78 14,242,280 -0.16(-0.93%)
Mar 10, 2015 16.93 17.19 16.83 16.93 13,984,428 +0.02(+0.09%)
Mar 09, 2015 17.04 17.10 16.75 16.92 11,069,472 -0.09(-0.53%)
Mar 06, 2015 17.13 17.19 16.93 17.01 17,474,120 -0.37(-2.12%)
Mar 05, 2015 17.55 17.55 17.29 17.38 14,448,632 +0.18(+1.07%)
Mar 04, 2015 17.47 17.40 17.16 17.19 12,819,908 -0.21(-1.21%)
Mar 03, 2015 17.38 17.47 17.18 17.40 17,101,338 +0.10(+0.58%)
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.