Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 18.97 | 18.99 | 18.90 | 18.99 | 110 | +0.13(+0.69%) |
May 19, 2015 | 18.86 | 18.86 | 18.86 | 18.86 | 554 | +0.01(+0.08%) |
May 14, 2015 | 18.55 | 18.85 | 18.85 | 18.85 | 693 | +0.19(+1.00%) |
May 12, 2015 | 18.66 | 18.66 | 18.66 | 18.66 | 138 | -0.38(-1.97%) |
May 11, 2015 | 19.04 | 19.04 | 19.04 | 19.04 | 138 | +0.05(+0.27%) |
May 08, 2015 | 18.99 | 18.99 | 18.98 | 18.99 | 2,481 | +0.27(+1.47%) |
May 01, 2015 | 19.05 | 18.71 | 18.71 | 18.71 | 3,049 | +0.22(+1.17%) |
Apr 30, 2015 | 18.54 | 18.54 | 18.50 | 18.50 | 693 | -0.09(-0.47%) |
Apr 29, 2015 | 18.75 | 18.75 | 18.58 | 18.58 | 1,835 | -0.40(-2.09%) |
Apr 28, 2015 | 18.71 | 18.98 | 18.71 | 18.98 | 2,610 | +0.04(+0.24%) |
Apr 27, 2015 | 18.96 | 18.96 | 18.92 | 18.94 | 1,613 | +0.13(+0.71%) |
Apr 24, 2015 | 18.81 | 18.92 | 18.80 | 18.80 | 830 | +0.02(+0.08%) |
Apr 21, 2015 | 18.79 | 18.79 | 18.79 | 18.79 | 124 | -0.13(-0.69%) |
Apr 20, 2015 | 18.90 | 18.92 | 18.90 | 18.91 | 1,247 | +0.09(+0.50%) |
Apr 17, 2015 | 18.81 | 18.82 | 18.74 | 18.82 | 11,110 | -0.17(-0.87%) |
Apr 16, 2015 | 19.02 | 19.02 | 18.89 | 18.99 | 1,240 | -0.00(-0.02%) |
Apr 15, 2015 | 19.07 | 19.07 | 18.99 | 18.99 | 1,547 | -0.00(-0.02%) |
Apr 14, 2015 | 18.78 | 18.99 | 18.78 | 18.99 | 540 | +0.06(+0.34%) |
Apr 13, 2015 | 18.92 | 18.93 | 18.92 | 18.93 | 4,851 | +0.01(+0.08%) |
Apr 10, 2015 | 18.92 | 18.92 | 18.91 | 18.91 | 7,833 | +0.08(+0.40%) |
Apr 09, 2015 | 18.86 | 18.86 | 18.84 | 18.84 | 978 | +0.67(+3.71%) |
Apr 06, 2015 | 18.16 | 18.16 | 18.16 | 18.16 | 1,386 | -0.14(-0.79%) |
Apr 01, 2015 | 18.31 | 18.31 | 18.31 | 18.31 | 554 | -0.09(-0.51%) |
Mar 27, 2015 | 18.39 | 18.40 | 18.40 | 18.40 | 1,524 | -0.09(-0.51%) |
Mar 26, 2015 | 18.50 | 18.50 | 18.50 | 18.50 | 278 | -0.30(-1.61%) |
Mar 24, 2015 | 18.88 | 18.80 | 18.80 | 18.80 | 831 | -0.00(-0.00%) |
Mar 20, 2015 | 18.71 | 18.80 | 18.80 | 18.80 | 1,940 | +0.12(+0.66%) |
Mar 19, 2015 | 18.66 | 18.68 | 18.66 | 18.68 | 533 | +0.60(+3.31%) |
Mar 13, 2015 | 17.92 | 18.08 | 18.08 | 18.08 | 18,713 | +0.05(+0.28%) |
Mar 12, 2015 | 18.04 | 18.16 | 18.03 | 18.03 | 962 | -0.32(-1.77%) |
Mar 04, 2015 | 18.35 | 18.35 | 18.35 | 18.35 | 34 | -0.18(-0.97%) |
Mar 02, 2015 | 18.53 | 18.53 | 18.53 | 18.53 | 277 | +0.04(+0.23%) |
Feb 27, 2015 | 18.52 | 18.52 | 18.49 | 18.49 | 415 | -0.09(-0.47%) |
Feb 26, 2015 | 18.58 | 18.58 | 18.58 | 18.58 | 209 | +0.05(+0.27%) |
Feb 25, 2015 | 18.47 | 18.53 | 18.46 | 18.53 | 2,292 | +0.08(+0.43%) |
Feb 23, 2015 | 18.45 | 18.45 | 18.45 | 18.45 | 256 | -0.04(-0.23%) |
Feb 20, 2015 | 18.50 | 18.50 | 18.49 | 18.49 | 368 | +0.14(+0.79%) |
Feb 19, 2015 | 18.22 | 18.37 | 18.22 | 18.34 | 626 | -0.02(-0.12%) |
Feb 18, 2015 | 18.61 | 18.61 | 18.37 | 18.37 | 6,915 | -0.04(-0.20%) |
Feb 17, 2015 | 18.40 | 18.40 | 18.40 | 18.40 | 407 | +0.21(+1.16%) |
Feb 13, 2015 | 18.12 | 18.19 | 18.19 | 18.19 | 1,802 | +0.00(+0.01%) |
Feb 12, 2015 | 18.09 | 18.19 | 18.09 | 18.19 | 414 | +0.15(+0.86%) |
Feb 10, 2015 | 18.22 | 18.03 | 18.03 | 18.03 | 7,208 | -0.25(-1.34%) |
Feb 09, 2015 | 18.15 | 18.32 | 18.15 | 18.28 | 1,386 | +0.05(+0.28%) |
Feb 06, 2015 | 18.23 | 18.23 | 18.23 | 18.23 | 187 | -0.14(-0.75%) |
Feb 03, 2015 | 18.33 | 18.37 | 18.33 | 18.37 | 69 | +0.38(+2.09%) |
Jan 30, 2015 | 18.01 | 17.99 | 17.99 | 17.99 | 1,524 | +0.02(+0.12%) |
Jan 26, 2015 | 18.09 | 17.97 | 17.97 | 17.97 | 1,386 | -0.10(-0.56%) |
Jan 22, 2015 | 18.07 | 18.07 | 18.07 | 18.07 | 554 | +0.70(+4.03%) |
Jan 16, 2015 | 17.39 | 17.37 | 17.37 | 17.37 | 554 | -0.09(-0.50%) |
Jan 13, 2015 | 17.46 | 17.46 | 17.46 | 17.46 | 138 | +0.03(+0.17%) |
Jan 12, 2015 | 17.21 | 17.48 | 17.21 | 17.43 | 1,150 | +0.36(+2.12%) |
Jan 05, 2015 | 17.09 | 17.07 | 17.07 | 17.07 | 1,108 | -0.58(-3.28%) |
Jan 02, 2015 | 17.52 | 17.65 | 17.41 | 17.65 | 7,147 | +0.22(+1.24%) |
Dec 31, 2014 | 17.46 | 17.43 | 17.43 | 17.43 | 1,802 | -0.23(-1.30%) |
Dec 29, 2014 | 17.61 | 17.66 | 17.61 | 17.66 | 1 | -0.02(-0.13%) |
Dec 26, 2014 | 17.52 | 17.68 | 17.49 | 17.68 | 5,135 | +0.22(+1.28%) |
Dec 23, 2014 | 17.56 | 17.46 | 17.46 | 17.46 | 46,576 | +0.00(+0.00%) |
Dec 22, 2014 | 17.50 | 17.50 | 17.46 | 17.46 | 485 | -0.09(-0.49%) |
Dec 19, 2014 | 17.39 | 17.54 | 17.38 | 17.54 | 3,465 | -0.74(-4.03%) |
Dec 11, 2014 | 18.27 | 18.28 | 18.27 | 18.28 | 31 | -0.09(-0.47%) |
Dec 10, 2014 | 18.36 | 18.38 | 18.36 | 18.37 | 4,004 | -0.13(-0.70%) |
Dec 09, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 166 | -0.32(-1.69%) |
Dec 08, 2014 | 18.81 | 18.81 | 18.81 | 18.81 | 138 | -0.69(-3.51%) |
Dec 05, 2014 | 19.50 | 19.50 | 19.50 | 19.50 | 1,666 | +0.44(+2.31%) |
Dec 02, 2014 | 19.06 | 19.06 | 19.06 | 19.06 | 112 | +0.17(+0.88%) |
Dec 01, 2014 | 18.89 | 18.89 | 18.89 | 18.89 | 195 | -0.22(-1.17%) |
Nov 21, 2014 | 19.16 | 19.17 | 19.12 | 19.12 | 1 | -0.10(-0.53%) |
Nov 18, 2014 | 19.22 | 19.22 | 19.22 | 19.22 | 138 | +0.17(+0.87%) |
Nov 17, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 790 | +0.55(+2.97%) |
Nov 05, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 1,386 | +0.01(+0.07%) |
Nov 03, 2014 | 18.53 | 18.49 | 18.49 | 18.49 | 831 | -0.10(-0.54%) |
Oct 31, 2014 | 18.58 | 18.59 | 18.58 | 18.59 | 693 | +0.30(+1.62%) |
Oct 30, 2014 | 18.33 | 18.33 | 18.29 | 18.29 | 1,192 | +0.27(+1.52%) |
Oct 27, 2014 | 18.02 | 18.02 | 18.02 | 18.02 | 1,386 | -0.35(-1.89%) |
Oct 23, 2014 | 18.37 | 18.37 | 18.37 | 18.37 | 138 | +0.48(+2.68%) |
Oct 22, 2014 | 17.87 | 17.89 | 17.87 | 17.89 | 831 | -0.08(-0.46%) |
Oct 13, 2014 | 18.02 | 17.97 | 17.97 | 17.97 | 277 | -0.86(-4.55%) |
Sep 24, 2014 | 18.83 | 18.83 | 18.83 | 18.83 | 138 | -0.31(-1.60%) |
Sep 22, 2014 | 19.13 | 19.13 | 19.13 | 19.13 | 277 | -0.11(-0.56%) |
Sep 18, 2014 | 19.24 | 19.24 | 19.24 | 19.24 | 277 | -0.25(-1.30%) |
Sep 08, 2014 | 19.49 | 19.49 | 19.49 | 19.49 | 138 | +0.07(+0.37%) |
Sep 04, 2014 | 19.64 | 19.42 | 19.42 | 19.42 | 277 | +0.88(+4.75%) |
Aug 18, 2014 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
Aug 07, 2014 | 18.54 | 18.54 | 18.54 | 18.54 | 138 | -0.02(-0.12%) |
Aug 06, 2014 | 18.56 | 18.56 | 18.56 | 18.56 | 277 | -0.42(-2.20%) |
Jul 14, 2014 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | -0.06(-0.34%) |
Jul 11, 2014 | 19.04 | 19.04 | 19.04 | 19.04 | 1 | +0.00(+0.00%) |
Jul 10, 2014 | 19.04 | 19.04 | 19.04 | 19.04 | 1 | +0.00(+0.00%) |
Jul 01, 2014 | 19.04 | 19.04 | 19.04 | 19.04 | 277 | -0.04(-0.23%) |
Jun 23, 2014 | 19.08 | 19.09 | 19.09 | 19.09 | 415 | -0.12(-0.60%) |
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.
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.