Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2015 20.80 20.80 20.80 0 -0.05(-0.24%)
Apr 23, 2015 20.70 20.89 20.64 20.85 195,343 +0.08(+0.39%)
Apr 22, 2015 20.50 20.81 20.33 20.77 308,331 +0.23(+1.12%)
Apr 21, 2015 20.47 20.60 20.31 20.54 230,373 +0.15(+0.74%)
Apr 20, 2015 20.57 20.78 20.32 20.39 396,443 -0.09(-0.44%)
Apr 17, 2015 20.65 20.66 20.26 20.48 384,749 -0.26(-1.25%)
Apr 16, 2015 20.80 21.01 20.71 20.74 330,706 -0.14(-0.67%)
Apr 15, 2015 21.42 21.47 20.85 20.88 534,659 -0.51(-2.38%)
Apr 14, 2015 21.31 21.59 21.31 21.39 542,735 +0.06(+0.28%)
Apr 13, 2015 21.53 21.61 21.28 21.33 524,000 -0.22(-1.02%)
Apr 10, 2015 22.70 22.70 20.52 21.55 2,224,462 -1.21(-5.32%)
Apr 09, 2015 22.92 23.05 22.59 22.76 298,745 -0.21(-0.91%)
Apr 08, 2015 22.90 23.02 22.80 22.97 754,239 +0.07(+0.31%)
Apr 07, 2015 23.03 23.20 22.87 22.90 545,434 -0.15(-0.65%)
Apr 06, 2015 22.88 23.11 22.80 23.05 847,460 +0.13(+0.57%)
Apr 02, 2015 22.92 22.92 22.92 0 -0.09(-0.39%)
Apr 01, 2015 23.23 23.28 22.91 23.01 579,162 -0.18(-0.78%)
Mar 31, 2015 23.09 23.39 22.94 23.19 662,626 +0.13(+0.56%)
Mar 30, 2015 23.00 23.27 22.96 23.06 500,406 +0.14(+0.61%)
Mar 27, 2015 22.85 23.04 22.77 22.92 410,019 +0.10(+0.44%)
Mar 26, 2015 22.91 22.93 22.67 22.82 355,785 -0.10(-0.44%)
Mar 25, 2015 22.87 23.03 22.78 22.92 781,824 +0.07(+0.31%)
Mar 24, 2015 22.29 22.87 22.24 22.85 499,654 +0.58(+2.60%)
Mar 23, 2015 22.08 22.35 22.06 22.27 305,580 +0.15(+0.68%)
Mar 20, 2015 21.95 22.30 21.90 22.12 587,346 +0.29(+1.33%)
Mar 19, 2015 21.85 21.95 21.70 21.83 373,729 -0.02(-0.09%)
Mar 18, 2015 21.80 22.00 21.58 21.85 403,608 +0.07(+0.32%)
Mar 17, 2015 21.59 21.85 21.56 21.78 422,002 +0.20(+0.93%)
Mar 16, 2015 21.70 22.01 21.55 21.58 420,135 -0.04(-0.19%)
Mar 13, 2015 21.44 21.67 21.26 21.62 365,711 +0.26(+1.22%)
Mar 12, 2015 21.39 21.61 21.08 21.36 516,112 +0.13(+0.61%)
Mar 11, 2015 20.50 21.50 20.50 21.23 949,604 +0.72(+3.51%)
Mar 10, 2015 20.07 20.58 20.07 20.51 863,534 +0.30(+1.48%)
Mar 09, 2015 20.03 20.27 20.01 20.21 287,030 +0.26(+1.30%)
Mar 06, 2015 19.95 20.20 19.79 19.95 654,908 +0.04(+0.20%)
Mar 05, 2015 19.46 19.98 19.30 19.91 566,449 +0.59(+3.05%)
Mar 04, 2015 19.45 19.35 19.32 474,471 -0.03(-0.16%)
Mar 03, 2015 19.39 19.42 19.09 19.35 166,623 -0.13(-0.67%)
Mar 02, 2015 19.26 19.62 19.25 19.48 210,167 +0.18(+0.93%)
Feb 27, 2015 19.26 19.44 19.25 19.30 190,857 -0.04(-0.21%)
Feb 26, 2015 19.39 19.34 186,856 +0.12(+0.62%)
Feb 25, 2015 19.11 19.33 19.11 19.22 234,098 +0.05(+0.26%)
Feb 24, 2015 19.21 19.26 19.00 19.17 196,390 +0.02(+0.10%)
Feb 23, 2015 19.04 19.19 18.92 19.15 450,601 +0.09(+0.47%)
Feb 20, 2015 18.98 19.09 18.88 19.06 1,160,988 -0.01(-0.05%)
Feb 19, 2015 18.86 19.13 18.82 19.07 313,801 +0.11(+0.58%)
Feb 18, 2015 18.93 19.06 18.85 18.96 341,869 +0.06(+0.32%)
Feb 17, 2015 18.86 19.08 18.78 18.90 372,250 -0.01(-0.05%)
Feb 13, 2015 18.91 18.91 18.91 0 +0.11(+0.59%)
Feb 12, 2015 18.80 18.97 18.65 18.80 541,821 +0.08(+0.43%)
Feb 11, 2015 18.59 18.90 18.50 18.72 595,196 +0.12(+0.65%)
Feb 10, 2015 18.63 18.78 18.49 18.60 498,320 +0.13(+0.70%)
Feb 09, 2015 18.67 18.92 18.43 18.47 444,851 -0.21(-1.12%)
Feb 06, 2015 18.58 18.93 18.55 18.68 840,402 +0.06(+0.32%)
Feb 05, 2015 18.47 18.66 18.24 18.62 578,421 +0.14(+0.76%)
Feb 04, 2015 18.19 18.69 18.17 18.48 768,497 +0.31(+1.71%)
Feb 03, 2015 17.58 18.21 17.58 18.17 968,779 +0.77(+4.43%)
Feb 02, 2015 16.85 17.80 16.85 17.40 838,952 +0.60(+3.57%)
Jan 30, 2015 16.98 17.21 16.71 16.80 667,526 -0.29(-1.70%)
Jan 29, 2015 17.02 17.24 16.80 17.09 213,283 +0.08(+0.47%)
Jan 28, 2015 17.53 17.53 16.98 17.01 203,640 -0.35(-2.02%)
Jan 27, 2015 17.32 17.43 17.30 17.36 161,717 -0.19(-1.08%)
Jan 26, 2015 17.79 17.83 17.42 17.55 261,970 -0.22(-1.24%)
Jan 23, 2015 17.75 17.90 17.50 17.77 721,074 +0.08(+0.45%)
Jan 22, 2015 17.32 17.79 17.13 17.69 297,517 +0.52(+3.03%)
Jan 21, 2015 17.23 17.45 17.05 17.17 256,003 -0.05(-0.29%)
Jan 20, 2015 17.31 17.33 17.04 17.22 247,240 -0.05(-0.29%)
Jan 16, 2015 17.04 17.31 16.93 17.27 202,540 +0.10(+0.58%)
Jan 15, 2015 17.07 17.17 260,962 -0.03(-0.17%)
Jan 14, 2015 17.16 17.38 17.04 17.20 129,926 -0.19(-1.09%)
Jan 13, 2015 17.39 155,399 +0.13(+0.75%)
Jan 12, 2015 17.41 17.48 17.08 17.26 229,177 -0.09(-0.52%)
Jan 09, 2015 17.26 17.50 17.14 17.35 120,591 +0.06(+0.35%)
Jan 08, 2015 17.29 17.64 17.25 17.29 271,447 +0.08(+0.46%)
Jan 07, 2015 17.58 17.78 17.11 17.21 190,653 -0.30(-1.71%)
Jan 06, 2015 17.98 18.05 17.27 17.51 174,365 -0.41(-2.29%)
Jan 05, 2015 18.01 18.19 17.71 17.92 141,199 -0.23(-1.27%)
Jan 02, 2015 18.40 18.55 18.11 18.15 204,529 -0.15(-0.82%)
Dec 31, 2014 18.30 18.30 18.30 0 -0.13(-0.71%)
Dec 30, 2014 18.34 18.55 18.07 18.43 115,241 +0.05(+0.27%)
Dec 29, 2014 18.29 18.49 18.23 18.38 130,624 +0.04(+0.22%)
Dec 26, 2014 18.25 18.38 18.10 18.34 92,574 +0.14(+0.77%)
Dec 24, 2014 18.20 18.20 18.20 0 +0.28(+1.56%)
Dec 23, 2014 17.61 18.17 17.55 17.92 258,915 +0.30(+1.70%)
Dec 22, 2014 17.48 17.72 17.32 17.62 220,783 +0.11(+0.63%)
Dec 19, 2014 17.48 17.65 17.12 17.51 1,062,595 +0.13(+0.75%)
Dec 18, 2014 17.25 17.64 17.13 17.38 220,119 +0.39(+2.30%)
Dec 17, 2014 16.57 17.00 16.24 16.99 258,040 +0.49(+2.97%)
Dec 16, 2014 16.84 16.50 249,330 +0.27(+1.66%)
Dec 15, 2014 16.64 16.64 16.20 16.23 238,217 -0.30(-1.81%)
Dec 12, 2014 17.03 17.04 16.40 16.53 259,738 -0.66(-3.84%)
Dec 11, 2014 17.42 17.45 17.09 17.19 280,908 -0.10(-0.58%)
Dec 10, 2014 17.52 17.56 17.11 17.29 324,621 -0.20(-1.14%)
Dec 09, 2014 16.52 17.50 16.47 17.49 250,682 +0.77(+4.61%)
Dec 08, 2014 16.84 17.16 16.67 16.72 105,045 -0.22(-1.30%)
Dec 05, 2014 16.67 17.00 16.67 16.94 164,727 +0.26(+1.56%)
Dec 04, 2014 16.89 16.93 16.56 16.68 158,043 -0.24(-1.42%)
Dec 03, 2014 16.73 17.15 16.73 16.92 201,613 +0.15(+0.89%)
Dec 02, 2014 16.45 16.86 16.31 16.77 158,684 +0.36(+2.19%)
Dec 01, 2014 16.58 16.68 16.39 16.41 207,967 -0.29(-1.74%)
Nov 28, 2014 16.99 17.11 16.65 16.70 74,608 -0.24(-1.42%)
Nov 26, 2014 16.94 16.94 16.94 0 +0.02(+0.12%)
Nov 25, 2014 16.95 17.15 16.88 16.92 98,650 +0.00(+0.00%)
Nov 24, 2014 16.71 16.95 16.63 16.92 175,635 +0.21(+1.26%)
Nov 21, 2014 16.82 16.88 16.59 16.71 331,443 +0.17(+1.03%)
Nov 20, 2014 16.33 16.56 16.30 16.54 157,345 +0.13(+0.79%)
Nov 19, 2014 16.49 16.54 16.24 16.41 135,658 -0.09(-0.55%)
Nov 18, 2014 16.23 16.56 16.23 16.50 151,253 +0.28(+1.73%)
Nov 17, 2014 16.36 16.45 16.20 16.22 144,151 -0.19(-1.16%)
Nov 14, 2014 16.65 16.74 16.39 16.41 184,730 -0.27(-1.62%)
Nov 13, 2014 16.74 16.89 16.67 16.68 172,447 -0.08(-0.48%)
Nov 12, 2014 16.61 16.81 16.54 16.76 154,322 +0.05(+0.30%)
Nov 11, 2014 16.82 16.86 16.53 16.71 286,637 -0.10(-0.59%)
Nov 10, 2014 16.80 16.85 16.68 16.81 204,898 -0.02(-0.12%)
Nov 07, 2014 16.80 16.85 16.70 16.83 221,894 +0.03(+0.18%)
Nov 06, 2014 16.88 16.91 16.70 16.80 2,517,536 -0.05(-0.30%)
Nov 05, 2014 17.01 17.10 16.66 16.85 335,703 -0.09(-0.53%)
Nov 04, 2014 16.96 17.22 16.82 16.94 174,979 -0.06(-0.35%)
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.