Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.53 17.53 17.09 17.12 8,338,566 -0.50(-2.82%)
Apr 29, 2015 17.47 17.64 17.27 17.61 6,581,270 -0.07(-0.40%)
Apr 28, 2015 17.60 17.73 17.34 17.69 5,986,328 +0.06(+0.35%)
Apr 27, 2015 17.95 18.02 17.51 17.62 8,595,239 -0.22(-1.24%)
Apr 24, 2015 17.62 18.25 17.61 17.84 16,782,118 +0.13(+0.75%)
Apr 23, 2015 18.20 18.39 17.43 17.71 31,096,522 -1.53(-7.93%)
Apr 22, 2015 19.67 19.69 19.03 19.24 8,388,466 -0.46(-2.34%)
Apr 21, 2015 19.47 19.84 19.47 19.70 5,705,769 +0.27(+1.42%)
Apr 20, 2015 19.78 19.89 19.25 19.42 5,095,172 -0.26(-1.31%)
Apr 17, 2015 19.61 19.74 19.25 19.68 5,913,720 -0.13(-0.67%)
Apr 16, 2015 20.09 20.09 19.69 19.81 4,576,825 -0.39(-1.93%)
Apr 15, 2015 20.09 20.31 19.96 20.20 4,019,505 +0.21(+1.06%)
Apr 14, 2015 19.74 20.03 19.57 19.99 3,629,694 +0.27(+1.39%)
Apr 13, 2015 19.85 19.98 19.69 19.72 3,276,097 -0.08(-0.40%)
Apr 10, 2015 19.79 19.89 19.55 19.80 3,493,068 +0.01(+0.04%)
Apr 09, 2015 19.50 19.89 19.35 19.79 7,027,868 -0.14(-0.71%)
Apr 08, 2015 19.69 19.96 19.65 19.93 3,736,050 +0.27(+1.35%)
Apr 07, 2015 20.11 20.13 19.62 19.66 4,805,147 -0.44(-2.21%)
Apr 06, 2015 20.07 20.36 20.00 20.11 3,400,969 -0.03(-0.13%)
Apr 02, 2015 19.75 20.13 20.13 20.13 3,941,009 +0.36(+1.84%)
Apr 01, 2015 19.75 19.80 19.47 19.77 5,059,811 +0.05(+0.27%)
Mar 31, 2015 19.88 20.20 19.65 19.72 6,773,427 -0.19(-0.94%)
Mar 30, 2015 19.73 20.09 19.61 19.90 4,645,121 +0.37(+1.91%)
Mar 27, 2015 19.10 19.70 19.08 19.53 8,005,658 +0.44(+2.32%)
Mar 26, 2015 19.09 19.26 18.98 19.09 4,001,373 -0.07(-0.37%)
Mar 25, 2015 19.51 19.63 19.15 19.16 3,583,148 -0.30(-1.55%)
Mar 24, 2015 19.12 19.78 18.94 19.46 5,584,177 +0.35(+1.86%)
Mar 23, 2015 19.30 19.49 19.10 19.10 3,397,668 -0.20(-1.06%)
Mar 20, 2015 19.14 19.64 19.12 19.31 5,694,166 +0.35(+1.87%)
Mar 19, 2015 19.07 19.24 18.72 18.95 4,312,512 +0.05(+0.28%)
Mar 18, 2015 18.62 19.04 18.32 18.90 6,404,127 +0.32(+1.72%)
Mar 17, 2015 18.61 18.63 18.26 18.58 5,916,947 -0.11(-0.57%)
Mar 16, 2015 18.78 18.94 18.58 18.69 3,694,439 +0.02(+0.09%)
Mar 13, 2015 18.77 18.97 18.60 18.67 4,474,811 -0.20(-1.08%)
Mar 12, 2015 18.80 19.14 18.77 18.87 3,992,442 +0.10(+0.52%)
Mar 11, 2015 18.75 18.95 18.59 18.78 3,221,658 +0.12(+0.62%)
Mar 10, 2015 18.75 18.92 18.66 18.66 3,953,658 -0.20(-1.08%)
Mar 09, 2015 19.04 19.10 18.83 18.86 4,469,809 +0.11(+0.61%)
Mar 06, 2015 19.49 19.49 18.54 18.75 9,625,001 -0.90(-4.59%)
Mar 05, 2015 19.65 19.67 19.48 19.65 3,261,422 +0.08(+0.41%)
Mar 04, 2015 19.19 19.67 19.25 19.57 4,570,238 +0.33(+1.70%)
Mar 03, 2015 19.68 19.70 18.94 19.25 12,511,294 -0.57(-2.90%)
Mar 02, 2015 20.00 20.11 19.70 19.82 4,876,490 -0.11(-0.58%)
Feb 27, 2015 19.99 20.13 19.84 19.93 3,688,146 -0.09(-0.44%)
Feb 26, 2015 20.18 20.25 19.80 20.02 4,517,443 -0.24(-1.18%)
Feb 25, 2015 20.55 20.63 20.15 20.26 4,265,698 -0.27(-1.33%)
Feb 24, 2015 20.25 20.64 20.08 20.54 7,348,889 +0.58(+2.92%)
Feb 23, 2015 20.08 20.23 19.72 19.95 4,086,430 -0.15(-0.75%)
Feb 20, 2015 20.01 20.14 19.84 20.10 3,664,240 +0.04(+0.18%)
Feb 19, 2015 20.11 20.30 19.99 20.07 3,516,137 +0.00(+0.00%)
Feb 18, 2015 20.25 20.28 19.86 20.07 4,582,736 -0.19(-0.92%)
Feb 17, 2015 20.04 20.27 19.84 20.25 5,261,173 +0.03(+0.13%)
Feb 13, 2015 20.12 20.23 20.23 20.23 6,106,562 +0.02(+0.09%)
Feb 12, 2015 19.86 20.24 19.77 20.21 3,676,201 +0.41(+2.05%)
Feb 11, 2015 20.18 20.31 19.66 19.80 7,456,251 -0.32(-1.58%)
Feb 10, 2015 19.87 20.19 19.70 20.12 8,289,696 +0.40(+2.02%)
Feb 09, 2015 19.68 19.86 19.64 19.72 5,360,963 +0.05(+0.27%)
Feb 06, 2015 19.04 19.87 19.02 19.67 14,201,412 +0.69(+3.63%)
Feb 05, 2015 19.03 19.26 18.70 18.98 6,241,902 -0.10(-0.51%)
Feb 04, 2015 18.59 19.33 18.58 19.08 9,060,355 +0.44(+2.37%)
Feb 03, 2015 18.16 18.73 18.15 18.64 7,779,759 +0.47(+2.58%)
Feb 02, 2015 18.23 18.39 17.81 18.17 8,200,152 -0.03(-0.15%)
Jan 30, 2015 18.91 18.95 17.88 18.19 21,295,998 -1.09(-5.64%)
Jan 29, 2015 18.45 19.40 18.31 19.28 13,329,946 +1.10(+6.03%)
Jan 28, 2015 18.64 18.71 18.16 18.18 11,536,004 -0.34(-1.81%)
Jan 27, 2015 18.50 18.69 18.35 18.52 7,007,026 -0.22(-1.18%)
Jan 26, 2015 18.51 18.78 18.37 18.74 6,882,888 +0.46(+2.51%)
Jan 23, 2015 18.55 18.63 18.18 18.28 5,689,079 -0.21(-1.15%)
Jan 22, 2015 18.66 18.73 18.36 18.49 6,124,665 -0.07(-0.38%)
Jan 21, 2015 18.42 18.79 18.37 18.56 6,200,462 +0.19(+1.01%)
Jan 20, 2015 18.75 18.81 18.01 18.38 9,287,773 -0.68(-3.57%)
Jan 16, 2015 18.51 19.09 17.91 19.06 11,728,969 +0.48(+2.57%)
Jan 15, 2015 19.64 19.95 18.33 18.58 12,111,315 -1.06(-5.40%)
Jan 14, 2015 19.32 19.78 19.22 19.64 6,875,734 +0.09(+0.45%)
Jan 13, 2015 20.41 20.57 19.16 19.55 12,591,352 -0.49(-2.47%)
Jan 12, 2015 20.04 20.19 19.73 20.05 7,693,900 +0.04(+0.22%)
Jan 09, 2015 19.86 20.16 19.76 20.00 7,507,952 +0.22(+1.12%)
Jan 08, 2015 19.37 19.79 19.35 19.78 10,679,398 +0.59(+3.09%)
Jan 07, 2015 18.45 19.55 18.41 19.19 13,239,925 +0.90(+4.93%)
Jan 06, 2015 18.60 18.61 18.19 18.29 7,723,655 -0.22(-1.19%)
Jan 05, 2015 18.72 18.72 18.39 18.51 5,765,097 -0.27(-1.46%)
Jan 02, 2015 19.08 19.10 18.41 18.79 6,203,738 -0.18(-0.93%)
Dec 31, 2014 18.92 18.96 18.96 18.96 3,957,416 +0.13(+0.70%)
Dec 30, 2014 18.58 18.86 18.56 18.83 4,705,836 +0.15(+0.80%)
Dec 29, 2014 18.57 18.93 18.49 18.68 3,577,634 +0.12(+0.67%)
Dec 26, 2014 18.62 18.71 18.53 18.56 1,192,790 +0.04(+0.19%)
Dec 24, 2014 18.56 18.52 18.52 18.52 2,023,750 +0.02(+0.10%)
Dec 23, 2014 18.49 18.68 18.37 18.50 3,510,406 +0.04(+0.24%)
Dec 22, 2014 18.49 18.63 18.33 18.46 3,951,725 -0.01(-0.05%)
Dec 19, 2014 18.57 18.60 18.30 18.47 5,963,861 -0.03(-0.14%)
Dec 18, 2014 18.31 18.51 18.04 18.49 5,384,166 +0.41(+2.25%)
Dec 17, 2014 17.43 18.13 17.40 18.09 6,356,818 +0.60(+3.44%)
Dec 16, 2014 17.52 17.79 17.48 17.49 6,841,144 -0.14(-0.80%)
Dec 15, 2014 17.89 18.09 17.52 17.63 6,986,252 -0.21(-1.19%)
Dec 12, 2014 18.08 18.26 17.82 17.84 7,843,820 -0.28(-1.56%)
Dec 11, 2014 18.17 18.41 18.03 18.12 8,527,762 +0.11(+0.59%)
Dec 10, 2014 18.73 18.82 17.95 18.02 8,881,057 -0.66(-3.53%)
Dec 09, 2014 18.49 18.98 18.49 18.68 6,183,535 -0.04(-0.19%)
Dec 08, 2014 18.96 19.04 18.66 18.71 5,748,100 -0.25(-1.30%)
Dec 05, 2014 19.06 19.19 18.91 18.96 4,760,361 -0.16(-0.83%)
Dec 04, 2014 18.91 19.34 18.80 19.12 6,945,205 +0.22(+1.16%)
Dec 03, 2014 19.03 19.39 18.88 18.90 8,408,645 -0.18(-0.92%)
Dec 02, 2014 19.15 19.29 19.01 19.07 6,029,738 -0.01(-0.05%)
Dec 01, 2014 19.02 19.27 18.93 19.08 7,200,835 +0.04(+0.23%)
Nov 28, 2014 18.96 19.13 18.81 19.04 2,185,466 +0.11(+0.60%)
Nov 26, 2014 18.93 18.92 18.92 18.92 3,747,869 +0.04(+0.19%)
Nov 25, 2014 19.02 19.22 18.84 18.89 4,457,572 -0.11(-0.56%)
Nov 24, 2014 19.06 19.29 18.98 18.99 6,780,979 -0.08(-0.42%)
Nov 21, 2014 18.92 19.23 18.91 19.07 8,220,261 +0.27(+1.45%)
Nov 20, 2014 18.40 18.90 18.32 18.80 6,615,781 +0.36(+1.96%)
Nov 19, 2014 18.64 18.91 18.35 18.44 9,068,842 -0.31(-1.64%)
Nov 18, 2014 18.48 18.77 18.42 18.75 7,128,999 +0.29(+1.57%)
Nov 17, 2014 18.23 18.54 18.20 18.46 5,677,677 +0.04(+0.24%)
Nov 14, 2014 18.31 18.47 18.24 18.41 3,273,815 +0.10(+0.53%)
Nov 13, 2014 18.25 18.47 18.25 18.32 3,770,964 +0.11(+0.58%)
Nov 12, 2014 18.35 18.54 18.11 18.21 6,943,496 -0.25(-1.34%)
Nov 11, 2014 17.87 18.47 17.84 18.46 8,267,492 +0.58(+3.25%)
Nov 10, 2014 17.89 18.19 17.82 17.88 9,280,088 +0.31(+1.75%)
Nov 07, 2014 17.18 17.58 17.15 17.57 5,840,677 +0.32(+1.84%)
Nov 06, 2014 16.92 17.26 16.85 17.25 4,295,664 +0.35(+2.08%)
Nov 05, 2014 16.92 17.06 16.78 16.90 3,742,666 +0.09(+0.52%)
Nov 04, 2014 16.99 17.09 16.75 16.81 4,747,900 -0.26(-1.55%)
Nov 03, 2014 16.93 17.14 16.73 17.07 4,829,583 +0.18(+1.09%)
Oct 31, 2014 16.99 17.09 16.63 16.89 6,954,788 +0.08(+0.47%)
Oct 30, 2014 16.86 16.96 16.65 16.81 4,567,397 -0.09(-0.52%)
Oct 29, 2014 16.98 17.16 16.60 16.90 9,689,959 -0.13(-0.78%)
Oct 28, 2014 17.08 17.20 16.90 17.03 8,990,370 -0.02(-0.10%)
Oct 27, 2014 17.09 17.20 17.20 17.05 6,587,665 -0.15(-0.87%)
Oct 24, 2014 17.18 17.26 16.85 17.20 6,561,426 +0.03(+0.15%)
Oct 23, 2014 17.03 17.44 16.49 17.17 15,843,709 +0.29(+1.72%)
Oct 22, 2014 16.84 17.07 16.74 16.88 8,796,195 +0.04(+0.21%)
Oct 21, 2014 16.59 17.00 16.44 16.85 9,804,669 +0.29(+1.75%)
Oct 20, 2014 16.06 16.60 16.06 16.56 8,584,839 +0.51(+3.18%)
Oct 17, 2014 15.48 16.23 15.41 16.05 10,132,108 +0.74(+4.83%)
Oct 16, 2014 15.12 15.71 15.12 15.31 9,507,841 -0.18(-1.14%)
Oct 15, 2014 14.78 15.58 14.72 15.48 10,758,619 +0.53(+3.53%)
Oct 14, 2014 14.78 15.25 14.78 14.95 6,264,457 +0.29(+1.98%)
Oct 13, 2014 14.97 15.23 14.58 14.66 13,915,788 -0.33(-2.23%)
Oct 10, 2014 15.72 15.79 14.97 15.00 17,788,836 -0.76(-4.80%)
Oct 09, 2014 16.11 16.26 15.73 15.75 6,682,647 -0.36(-2.24%)
Oct 08, 2014 15.94 16.19 15.79 16.12 5,798,050 +0.17(+1.05%)
Oct 07, 2014 15.91 16.22 15.88 15.95 5,880,831 -0.06(-0.38%)
Oct 06, 2014 15.92 16.13 15.90 16.01 6,212,769 +0.20(+1.28%)
Oct 03, 2014 15.73 15.93 15.61 15.81 5,613,128 +0.16(+1.01%)
Oct 02, 2014 15.55 15.72 15.38 15.65 5,834,222 +0.17(+1.08%)
Oct 01, 2014 15.54 15.62 15.40 15.48 5,164,092 -0.06(-0.40%)
Sep 30, 2014 15.61 15.64 15.42 15.54 7,318,479 -0.07(-0.45%)
Sep 29, 2014 15.63 15.74 15.56 15.61 5,807,587 -0.13(-0.84%)
Sep 26, 2014 15.96 15.98 15.71 15.75 5,796,251 -0.12(-0.78%)
Sep 25, 2014 16.04 16.12 15.80 15.87 7,074,720 -0.26(-1.64%)
Sep 24, 2014 15.90 16.25 15.80 16.13 7,997,118 -0.07(-0.43%)
Sep 23, 2014 16.03 16.34 15.96 16.20 5,656,860 +0.07(+0.44%)
Sep 22, 2014 16.50 16.54 16.04 16.13 7,342,081 -0.43(-2.60%)
Sep 19, 2014 16.86 16.92 16.43 16.56 7,986,228 -0.23(-1.36%)
Sep 18, 2014 17.04 17.11 16.78 16.79 4,002,482 -0.24(-1.40%)
Sep 17, 2014 16.84 17.29 16.79 17.03 8,300,901 +0.41(+2.48%)
Sep 16, 2014 16.55 16.77 16.53 16.62 3,689,933 -0.01(-0.05%)
Sep 15, 2014 16.46 16.75 16.43 16.63 6,231,861 +0.14(+0.85%)
Sep 12, 2014 16.71 16.75 16.28 16.49 5,805,763 -0.25(-1.52%)
Sep 11, 2014 16.62 16.84 16.62 16.74 4,898,786 +0.01(+0.05%)
Sep 10, 2014 16.46 16.76 16.41 16.73 6,444,616 +0.32(+1.92%)
Sep 09, 2014 16.38 16.52 16.28 16.42 5,117,152 +0.09(+0.54%)
Sep 08, 2014 16.23 16.46 16.21 16.33 3,293,941 +0.06(+0.38%)
Sep 05, 2014 16.27 16.38 16.21 16.27 3,108,237 -0.01(-0.05%)
Sep 04, 2014 16.06 16.33 16.05 16.28 5,609,393 +0.32(+1.98%)
Sep 03, 2014 16.57 16.68 15.95 15.96 9,253,404 -0.63(-3.81%)
Sep 02, 2014 16.86 16.86 16.58 16.59 5,907,110 -0.28(-1.66%)
Aug 29, 2014 16.73 16.87 16.87 16.87 3,166,246 +0.11(+0.68%)
Aug 28, 2014 16.71 16.86 16.61 16.76 2,762,319 -0.06(-0.37%)
Aug 27, 2014 16.79 16.85 16.75 16.82 2,537,749 +0.06(+0.37%)
Aug 26, 2014 16.79 16.86 16.63 16.76 3,278,087 +0.02(+0.10%)
Aug 25, 2014 16.89 16.98 16.68 16.74 5,418,321 -0.02(-0.10%)
Aug 22, 2014 16.75 16.84 16.65 16.76 3,636,362 -0.03(-0.16%)
Aug 21, 2014 16.84 16.90 16.70 16.79 3,378,899 +0.00(+0.00%)
Aug 20, 2014 16.66 16.82 16.63 16.79 3,678,861 +0.05(+0.31%)
Aug 19, 2014 16.75 16.96 16.58 16.73 8,827,222 +0.25(+1.49%)
Aug 18, 2014 16.14 16.50 16.12 16.49 7,595,429 +0.45(+2.79%)
Aug 15, 2014 16.21 16.22 15.89 16.04 3,449,179 -0.07(-0.44%)
Aug 14, 2014 15.84 16.12 15.78 16.11 4,119,506 +0.32(+2.00%)
Aug 13, 2014 15.77 15.86 15.65 15.79 2,716,198 +0.11(+0.73%)
Aug 12, 2014 15.78 15.81 15.64 15.68 4,192,629 -0.14(-0.89%)
Aug 11, 2014 15.89 16.02 15.80 15.82 3,556,919 -0.04(-0.28%)
Aug 08, 2014 15.41 15.85 15.41 15.86 6,068,920 +0.47(+3.02%)
Aug 07, 2014 15.49 15.61 15.34 15.40 3,693,769 -0.05(-0.34%)
Aug 06, 2014 15.39 15.61 15.36 15.45 3,789,345 -0.01(-0.06%)
Aug 05, 2014 15.49 15.71 15.36 15.46 5,276,011 -0.14(-0.90%)
Aug 04, 2014 15.57 15.75 15.42 15.60 8,291,225 +0.11(+0.74%)
Aug 01, 2014 15.48 15.74 15.41 15.49 6,473,248 -0.01(-0.06%)
Jul 31, 2014 15.78 15.78 15.37 15.49 8,364,823 -0.43(-2.70%)
Jul 30, 2014 16.16 16.22 15.80 15.92 6,013,159 -0.22(-1.36%)
Jul 29, 2014 16.29 16.35 16.06 16.14 5,583,513 -0.14(-0.86%)
Jul 28, 2014 16.41 16.49 16.13 16.28 8,361,126 -0.16(-0.96%)
Jul 25, 2014 16.79 16.80 16.37 16.44 12,511,135 -0.45(-2.65%)
Jul 24, 2014 17.38 17.41 16.80 16.89 20,465,854 -0.53(-3.02%)
Jul 23, 2014 17.10 17.48 16.98 17.42 8,471,396 +0.34(+2.00%)
Jul 22, 2014 17.01 17.30 17.00 17.07 11,521,519 +0.19(+1.14%)
Jul 21, 2014 17.03 17.12 16.88 16.88 7,479,190 -0.23(-1.33%)
Jul 18, 2014 17.16 17.22 17.05 17.11 2,790,833 +0.00(+0.00%)
Jul 17, 2014 17.35 17.37 17.05 17.11 7,195,375 -0.41(-2.35%)
Jul 16, 2014 17.38 17.62 17.17 17.52 5,689,651 +0.25(+1.42%)
Jul 15, 2014 17.22 17.32 17.16 17.28 5,321,708 +0.04(+0.25%)
Jul 14, 2014 17.43 17.49 17.22 17.23 4,723,264 -0.10(-0.56%)
Jul 11, 2014 17.38 17.47 17.22 17.33 3,972,607 -0.10(-0.55%)
Jul 10, 2014 17.36 17.64 17.24 17.43 3,821,520 -0.16(-0.90%)
Jul 09, 2014 17.57 17.79 17.55 17.58 3,968,428 +0.04(+0.20%)
Jul 08, 2014 17.53 17.69 17.42 17.55 4,703,291 -0.01(-0.05%)
Jul 07, 2014 17.74 17.83 17.48 17.56 4,359,366 -0.29(-1.62%)
Jul 03, 2014 17.87 17.85 17.85 17.85 3,343,718 +0.02(+0.10%)
Jul 02, 2014 18.03 18.12 17.77 17.83 3,989,283 -0.17(-0.93%)
Jul 01, 2014 17.77 18.12 17.69 18.00 5,048,035 +0.30(+1.69%)
Jun 30, 2014 17.68 17.91 17.63 17.70 7,293,008 +0.07(+0.40%)
Jun 27, 2014 17.43 17.71 17.30 17.63 14,148,139 +0.20(+1.16%)
Jun 26, 2014 17.59 17.59 17.29 17.43 5,656,173 -0.11(-0.65%)
Jun 25, 2014 17.49 17.62 17.34 17.54 4,002,226 +0.02(+0.10%)
Jun 24, 2014 17.41 17.93 17.36 17.52 7,132,520 +0.05(+0.30%)
Jun 23, 2014 17.23 17.56 17.20 17.47 7,357,670 +0.22(+1.27%)
Jun 20, 2014 17.29 17.29 16.98 17.25 6,155,692 -0.02(-0.10%)
Jun 19, 2014 17.20 17.48 17.15 17.27 5,157,604 +0.13(+0.77%)
Jun 18, 2014 17.21 17.27 16.89 17.14 6,710,411 -0.09(-0.51%)
Jun 17, 2014 17.06 17.34 16.83 17.22 5,741,601 +0.11(+0.62%)
Jun 16, 2014 17.01 17.22 16.81 17.12 9,613,815 +0.11(+0.67%)
Jun 13, 2014 17.14 17.17 16.93 17.00 5,007,905 -0.14(-0.82%)
Jun 12, 2014 17.16 17.34 17.02 17.14 4,980,641 -0.04(-0.25%)
Jun 11, 2014 17.51 17.55 17.12 17.19 6,179,540 -0.44(-2.48%)
Jun 10, 2014 17.69 17.76 17.56 17.63 4,396,594 +0.00(+0.00%)
Jun 06, 2014 17.48 17.67 17.43 17.63 5,857,298 +0.22(+1.26%)
Jun 05, 2014 17.16 17.49 17.07 17.41 5,993,701 +0.24(+1.38%)
Jun 04, 2014 17.17 17.31 16.99 17.17 3,715,938 -0.07(-0.41%)
Jun 03, 2014 17.12 17.39 17.08 17.24 5,341,451 +0.04(+0.20%)
Jun 02, 2014 17.13 17.27 17.02 17.21 4,474,030 +0.08(+0.46%)
May 30, 2014 17.22 17.30 17.04 17.13 5,485,602 -0.16(-0.91%)
May 29, 2014 17.39 17.57 17.17 17.29 5,899,262 -0.02(-0.10%)
May 28, 2014 17.53 17.64 17.21 17.30 7,522,101 -0.04(-0.20%)
May 27, 2014 17.34 17.40 17.08 17.34 10,940,991 +0.09(+0.51%)
May 23, 2014 16.86 17.25 17.25 17.25 10,942,287 +0.33(+1.97%)
May 22, 2014 16.47 16.97 16.37 16.92 5,156,464 +0.45(+2.71%)
May 21, 2014 16.29 16.49 16.18 16.47 6,442,346 +0.18(+1.13%)
May 20, 2014 16.37 16.43 16.09 16.29 7,319,814 -0.14(-0.85%)
May 19, 2014 16.43 16.48 16.23 16.43 4,423,583 -0.07(-0.42%)
May 16, 2014 16.65 16.76 16.39 16.50 6,415,244 +0.02(+0.11%)
May 15, 2014 16.32 16.56 16.00 16.48 8,245,270 +0.09(+0.53%)
May 14, 2014 16.72 16.74 16.37 16.39 8,742,461 -0.33(-1.99%)
May 13, 2014 16.51 17.00 16.50 16.72 13,282,544 +0.23(+1.38%)
May 12, 2014 16.11 16.59 16.11 16.50 9,461,256 +0.46(+2.84%)
May 09, 2014 15.85 16.10 15.77 16.04 6,689,528 +0.14(+0.88%)
May 08, 2014 15.95 16.17 15.78 15.90 6,901,986 -0.04(-0.22%)
May 07, 2014 16.03 16.09 15.81 15.94 5,171,440 -0.06(-0.38%)
May 06, 2014 16.16 16.20 15.86 16.00 7,457,652 -0.21(-1.30%)
May 05, 2014 16.30 16.43 16.11 16.21 4,146,891 -0.18(-1.07%)
May 02, 2014 16.20 16.59 16.14 16.38 5,134,991 +0.16(+0.97%)
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.