Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.79 21.80 21.18 21.20 188,391 -0.55(-2.53%)
May 28, 2015 21.50 21.75 21.30 21.75 193,440 +0.34(+1.59%)
May 27, 2015 21.64 21.75 21.36 21.41 209,676 -0.26(-1.20%)
May 26, 2015 21.37 21.71 21.19 21.67 276,867 +0.20(+0.93%)
May 22, 2015 21.65 21.47 21.47 21.47 179,700 -0.16(-0.74%)
May 21, 2015 21.26 22.22 21.24 21.63 263,818 +0.25(+1.17%)
May 20, 2015 21.88 21.88 21.24 21.38 213,549 -0.52(-2.37%)
May 19, 2015 22.04 22.09 21.60 21.90 249,986 -0.08(-0.36%)
May 18, 2015 21.91 22.04 21.83 21.98 285,684 -0.15(-0.68%)
May 15, 2015 21.93 22.61 21.78 22.13 586,015 +0.41(+1.89%)
May 14, 2015 22.11 22.29 21.69 21.72 247,665 -0.21(-0.96%)
May 13, 2015 21.52 22.01 21.50 21.93 298,694 +0.43(+2.00%)
May 12, 2015 22.05 22.05 21.44 21.50 449,881 -0.57(-2.58%)
May 11, 2015 21.18 22.11 20.90 22.07 900,312 +0.53(+2.46%)
May 08, 2015 20.50 21.57 20.12 21.54 904,583 +0.92(+4.46%)
May 07, 2015 18.23 20.66 18.15 20.62 1,603,386 +2.79(+15.65%)
May 06, 2015 18.77 18.79 17.42 17.83 1,695,291 -1.28(-6.70%)
May 05, 2015 19.60 19.80 18.84 19.11 780,526 -0.55(-2.82%)
May 04, 2015 19.79 20.24 19.63 19.67 264,743 -0.09(-0.48%)
May 01, 2015 19.43 19.92 19.22 19.76 293,079 +0.33(+1.70%)
Apr 30, 2015 19.63 19.63 19.19 19.43 298,237 -0.09(-0.46%)
Apr 29, 2015 19.91 20.15 19.39 19.52 301,938 -0.54(-2.69%)
Apr 28, 2015 19.93 20.14 19.70 20.06 172,214 +0.18(+0.91%)
Apr 27, 2015 19.74 20.17 19.61 19.88 444,841 +0.45(+2.32%)
Apr 24, 2015 19.70 19.98 19.22 19.43 513,797 -0.36(-1.82%)
Apr 23, 2015 20.72 20.78 19.69 19.79 639,748 -0.97(-4.67%)
Apr 22, 2015 20.45 21.14 20.30 20.76 717,179 +0.34(+1.67%)
Apr 21, 2015 20.35 20.60 20.20 20.42 223,942 +0.12(+0.59%)
Apr 20, 2015 20.18 20.48 20.06 20.30 269,366 +0.13(+0.64%)
Apr 17, 2015 20.33 20.50 20.06 20.17 342,098 -0.36(-1.75%)
Apr 16, 2015 20.50 20.79 20.15 20.53 299,589 +0.02(+0.10%)
Apr 15, 2015 20.30 20.78 20.17 20.51 360,346 +0.36(+1.79%)
Apr 14, 2015 20.10 20.59 19.94 20.15 352,987 +0.28(+1.41%)
Apr 13, 2015 19.98 20.03 19.53 19.87 306,883 -0.05(-0.25%)
Apr 10, 2015 19.91 20.00 19.43 19.92 368,835 -0.08(-0.40%)
Apr 09, 2015 20.65 20.76 19.99 20.00 308,572 -0.59(-2.87%)
Apr 08, 2015 20.08 20.89 19.91 20.59 468,041 +0.50(+2.49%)
Apr 07, 2015 19.42 20.36 19.42 20.09 544,256 +0.60(+3.08%)
Apr 06, 2015 19.11 19.76 19.11 19.49 311,699 +0.21(+1.09%)
Apr 02, 2015 19.75 19.28 19.28 19.28 270,300 -0.51(-2.58%)
Apr 01, 2015 19.87 19.90 19.13 19.79 497,825 -0.47(-2.32%)
Mar 31, 2015 19.59 20.32 19.47 20.26 345,486 +0.46(+2.32%)
Mar 30, 2015 19.33 19.82 19.33 19.80 233,376 +0.52(+2.70%)
Mar 27, 2015 19.00 19.33 18.65 19.28 281,660 +0.23(+1.21%)
Mar 26, 2015 19.81 19.84 19.00 19.05 425,980 -0.72(-3.64%)
Mar 25, 2015 20.04 20.25 19.63 19.77 453,167 -0.29(-1.45%)
Mar 24, 2015 20.50 20.50 19.66 20.06 481,488 -0.39(-1.91%)
Mar 23, 2015 19.87 20.50 19.40 20.45 674,817 +0.83(+4.23%)
Mar 20, 2015 19.65 19.97 19.51 19.62 465,864 -0.08(-0.41%)
Mar 19, 2015 19.64 19.76 19.12 19.70 642,681 +0.41(+2.13%)
Mar 18, 2015 18.20 19.58 18.14 19.29 1,339,780 +1.02(+5.58%)
Mar 17, 2015 18.12 18.50 18.12 18.27 287,902 +0.05(+0.27%)
Mar 16, 2015 18.32 18.38 18.08 18.22 358,843 -0.07(-0.38%)
Mar 13, 2015 18.00 18.55 17.82 18.29 721,303 +0.30(+1.67%)
Mar 12, 2015 17.50 18.04 17.45 17.99 643,118 +0.59(+3.39%)
Mar 11, 2015 17.00 17.46 16.97 17.40 374,124 +0.38(+2.23%)
Mar 10, 2015 17.25 17.25 16.82 17.02 591,547 -0.35(-2.01%)
Mar 09, 2015 17.53 17.95 17.32 17.37 285,865 -0.38(-2.14%)
Mar 06, 2015 18.20 18.43 17.71 17.75 346,642 -0.63(-3.43%)
Mar 05, 2015 18.50 18.56 17.98 18.38 492,041 -0.05(-0.27%)
Mar 04, 2015 18.27 18.51 18.06 18.43 593,059 +0.17(+0.93%)
Mar 03, 2015 17.69 18.26 17.69 18.26 665,189 +0.43(+2.41%)
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.