Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.92 18.22 17.74 17.78 561,144 -0.17(-0.97%)
Apr 29, 2015 18.48 18.48 17.86 17.96 1,064,817 -0.59(-3.19%)
Apr 28, 2015 18.73 18.80 18.38 18.55 533,220 -0.16(-0.85%)
Apr 27, 2015 18.94 19.17 18.65 18.71 372,492 -0.23(-1.19%)
Apr 24, 2015 18.95 19.15 18.90 18.93 311,544 +0.00(+0.00%)
Apr 23, 2015 18.71 19.01 18.71 18.93 446,477 +0.18(+0.95%)
Apr 22, 2015 18.93 18.93 18.67 18.75 312,595 -0.14(-0.74%)
Apr 21, 2015 19.07 19.21 18.81 18.89 534,689 -0.15(-0.79%)
Apr 20, 2015 18.71 19.21 18.59 19.04 845,022 +0.46(+2.46%)
Apr 17, 2015 18.99 19.06 18.55 18.59 760,964 -0.51(-2.66%)
Apr 16, 2015 19.15 19.34 19.06 19.09 592,230 -0.06(-0.29%)
Apr 15, 2015 19.39 19.68 19.10 19.15 584,203 -0.15(-0.76%)
Apr 14, 2015 19.49 19.49 19.21 19.30 990,720 -0.09(-0.45%)
Apr 13, 2015 19.35 19.52 19.27 19.38 816,258 +0.09(+0.45%)
Apr 10, 2015 18.83 19.43 18.76 19.30 1,074,082 +0.55(+2.93%)
Apr 09, 2015 19.62 19.68 18.45 18.75 1,264,244 -0.87(-4.45%)
Apr 08, 2015 19.52 19.67 19.42 19.62 510,455 +0.13(+0.69%)
Apr 07, 2015 19.63 19.84 19.46 19.49 562,067 -0.17(-0.86%)
Apr 06, 2015 20.14 20.23 19.60 19.66 959,743 -0.48(-2.39%)
Apr 02, 2015 20.00 20.14 20.14 20.14 498,193 +0.12(+0.59%)
Apr 01, 2015 20.12 20.26 19.75 20.02 880,040 -0.16(-0.80%)
Mar 31, 2015 19.62 20.32 19.62 20.18 888,143 +0.47(+2.38%)
Mar 30, 2015 19.57 19.85 19.57 19.71 435,438 +0.22(+1.11%)
Mar 27, 2015 19.45 19.53 18.97 19.49 1,260,451 +0.04(+0.20%)
Mar 26, 2015 19.61 19.65 19.38 19.46 422,925 -0.24(-1.20%)
Mar 25, 2015 20.38 20.43 19.69 19.69 567,302 -0.74(-3.62%)
Mar 24, 2015 20.34 20.46 20.21 20.43 522,216 +0.07(+0.35%)
Mar 23, 2015 20.09 20.54 20.09 20.36 610,215 +0.24(+1.20%)
Mar 20, 2015 19.81 20.18 19.67 20.12 857,226 +0.38(+1.94%)
Mar 19, 2015 19.57 19.83 19.57 19.74 382,824 +0.16(+0.83%)
Mar 18, 2015 19.36 19.57 18.97 19.57 482,946 +0.13(+0.67%)
Mar 17, 2015 19.38 19.68 19.28 19.44 738,895 +0.06(+0.33%)
Mar 16, 2015 19.00 19.47 18.96 19.38 758,180 +0.40(+2.12%)
Mar 13, 2015 19.30 19.30 18.65 18.98 950,015 -0.29(-1.52%)
Mar 12, 2015 19.21 19.48 19.10 19.27 1,069,784 +0.11(+0.58%)
Mar 11, 2015 19.22 19.33 19.01 19.16 530,712 +0.00(+0.00%)
Mar 10, 2015 19.15 19.46 19.09 19.16 728,969 -0.07(-0.35%)
Mar 09, 2015 18.91 19.30 18.91 19.23 625,199 +0.29(+1.54%)
Mar 06, 2015 19.05 19.33 18.73 18.93 585,334 -0.20(-1.05%)
Mar 05, 2015 20.15 20.15 19.00 19.14 1,238,273 -1.12(-5.52%)
Mar 04, 2015 20.17 20.43 20.17 20.25 542,440 +0.09(+0.43%)
Mar 03, 2015 20.23 20.34 19.82 20.17 613,858 -0.17(-0.84%)
Mar 02, 2015 19.87 20.45 19.79 20.34 628,369 +0.47(+2.35%)
Feb 27, 2015 19.67 20.15 19.67 19.87 361,326 +0.23(+1.15%)
Feb 26, 2015 19.64 19.87 19.45 19.64 341,348 +0.01(+0.04%)
Feb 25, 2015 19.63 19.72 19.37 19.64 390,932 -0.08(-0.40%)
Feb 24, 2015 19.78 19.96 19.64 19.72 290,465 -0.04(-0.18%)
Feb 23, 2015 19.66 19.81 19.62 19.75 372,769 +0.13(+0.68%)
Feb 20, 2015 19.59 19.72 19.42 19.62 742,859 +0.06(+0.30%)
Feb 19, 2015 19.57 19.68 19.50 19.56 260,898 -0.04(-0.20%)
Feb 18, 2015 19.42 20.01 19.42 19.60 578,104 +0.08(+0.42%)
Feb 17, 2015 19.49 19.55 19.20 19.51 446,741 -0.08(-0.38%)
Feb 13, 2015 19.69 19.59 19.59 19.59 508,825 -0.06(-0.32%)
Feb 12, 2015 19.73 19.73 19.36 19.65 318,261 +0.01(+0.04%)
Feb 11, 2015 19.66 19.92 19.58 19.64 313,084 -0.01(-0.06%)
Feb 10, 2015 19.72 19.80 19.42 19.66 411,576 +0.15(+0.79%)
Feb 09, 2015 19.47 19.83 19.44 19.50 553,905 -0.13(-0.66%)
Feb 06, 2015 19.97 20.12 19.54 19.63 770,344 -0.36(-1.80%)
Feb 05, 2015 20.66 21.10 19.70 19.99 1,034,070 -0.66(-3.18%)
Feb 04, 2015 20.21 20.71 20.21 20.65 688,972 +0.24(+1.20%)
Feb 03, 2015 20.25 20.43 20.03 20.40 514,566 +0.23(+1.14%)
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.