Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 18.66 18.99 18.53 18.60 106,907 -0.12(-0.62%)
Apr 29, 2015 18.88 19.07 18.70 18.71 50,609 -0.21(-1.12%)
Apr 28, 2015 18.84 18.95 18.69 18.93 66,787 +0.08(+0.41%)
Apr 27, 2015 18.72 18.99 18.66 18.85 93,414 +0.12(+0.67%)
Apr 24, 2015 18.75 18.80 18.66 18.72 40,028 -0.05(-0.26%)
Apr 23, 2015 18.93 19.08 18.73 18.77 40,567 -0.15(-0.81%)
Apr 22, 2015 18.91 19.04 18.66 18.93 42,947 +0.02(+0.10%)
Apr 21, 2015 18.90 18.95 18.70 18.91 56,641 +0.06(+0.31%)
Apr 20, 2015 18.57 18.90 18.46 18.85 75,082 +0.31(+1.66%)
Apr 17, 2015 18.75 18.87 18.49 18.54 158,070 -0.31(-1.63%)
Apr 16, 2015 18.99 19.04 18.85 18.85 74,869 -0.12(-0.66%)
Apr 15, 2015 18.80 18.99 18.66 18.97 559,576 +0.24(+1.28%)
Apr 14, 2015 18.47 18.75 18.24 18.73 93,215 +0.36(+1.94%)
Apr 13, 2015 18.15 18.44 18.13 18.38 88,195 +0.18(+1.00%)
Apr 10, 2015 18.21 18.25 18.12 18.20 65,707 +0.12(+0.64%)
Apr 09, 2015 18.13 18.26 18.02 18.08 255,339 -0.10(-0.53%)
Apr 08, 2015 18.06 18.26 17.45 18.18 84,147 +0.07(+0.37%)
Apr 07, 2015 18.11 18.23 17.90 18.11 63,410 -0.06(-0.32%)
Apr 06, 2015 17.97 18.20 17.72 18.17 83,665 +0.20(+1.12%)
Apr 02, 2015 18.03 17.96 17.96 17.96 80,482 -0.07(-0.37%)
Apr 01, 2015 17.84 18.06 17.45 18.03 95,194 +0.05(+0.27%)
Mar 31, 2015 17.72 17.99 17.60 17.98 157,194 +0.15(+0.86%)
Mar 30, 2015 17.44 17.87 17.36 17.83 132,895 +0.43(+2.49%)
Mar 27, 2015 17.45 17.53 16.75 17.40 86,804 -0.08(-0.44%)
Mar 26, 2015 17.12 17.54 16.75 17.47 56,592 +0.36(+2.08%)
Mar 25, 2015 17.44 17.45 17.11 17.12 99,276 -0.26(-1.49%)
Mar 24, 2015 17.32 17.48 17.18 17.38 74,388 +0.00(+0.00%)
Mar 23, 2015 17.50 17.64 17.36 17.38 76,041 -0.22(-1.26%)
Mar 20, 2015 17.20 17.70 17.14 17.60 292,466 +0.48(+2.81%)
Mar 19, 2015 17.20 17.33 16.97 17.12 164,087 -0.10(-0.56%)
Mar 18, 2015 16.81 17.34 16.59 17.21 110,802 +0.10(+0.56%)
Mar 17, 2015 17.35 17.38 17.10 17.12 94,474 -0.24(-1.38%)
Mar 16, 2015 17.29 17.48 17.20 17.36 72,586 +0.17(+1.01%)
Mar 13, 2015 17.56 17.56 17.11 17.19 91,535 -0.36(-2.03%)
Mar 12, 2015 16.88 17.58 16.88 17.54 69,859 +0.80(+4.77%)
Mar 11, 2015 16.67 16.78 16.63 16.74 92,865 +0.05(+0.29%)
Mar 10, 2015 17.11 17.11 16.67 16.70 82,792 -0.51(-2.96%)
Mar 09, 2015 17.32 17.45 17.19 17.20 37,793 -0.14(-0.83%)
Mar 06, 2015 17.56 17.73 17.33 17.35 69,000 -0.32(-1.80%)
Mar 05, 2015 17.88 17.88 17.64 17.67 46,308 -0.24(-1.34%)
Mar 04, 2015 17.97 18.07 17.75 17.91 73,694 -0.16(-0.90%)
Mar 03, 2015 17.99 18.20 17.96 18.07 138,782 -0.02(-0.11%)
Mar 02, 2015 17.81 18.13 17.80 18.09 177,494 +0.20(+1.13%)
Feb 27, 2015 17.78 18.00 17.76 17.89 126,414 +0.03(+0.16%)
Feb 26, 2015 17.73 18.06 17.45 17.86 162,721 +0.06(+0.32%)
Feb 25, 2015 17.60 17.84 17.60 17.80 84,112 +0.12(+0.71%)
Feb 24, 2015 17.76 17.84 17.57 17.68 65,790 -0.02(-0.11%)
Feb 23, 2015 17.68 17.76 17.47 17.70 35,606 +0.00(+0.00%)
Feb 20, 2015 17.75 17.89 17.66 17.70 120,076 -0.03(-0.16%)
Feb 19, 2015 17.52 17.81 17.43 17.72 75,479 +0.21(+1.21%)
Feb 18, 2015 17.41 17.57 17.36 17.51 209,951 +0.12(+0.66%)
Feb 17, 2015 17.29 17.49 17.29 17.40 92,394 -0.13(-0.77%)
Feb 13, 2015 17.71 17.53 17.53 17.53 82,042 -0.23(-1.30%)
Feb 12, 2015 17.85 17.95 17.73 17.76 184,435 +0.04(+0.22%)
Feb 11, 2015 18.06 18.45 17.68 17.72 466,393 +0.07(+0.38%)
Feb 10, 2015 17.48 17.89 17.40 17.66 77,244 +0.31(+1.77%)
Feb 09, 2015 17.66 17.70 17.33 17.35 88,967 -0.35(-1.96%)
Feb 06, 2015 17.68 17.74 17.53 17.70 132,941 +0.00(+0.00%)
Feb 05, 2015 17.61 17.79 17.53 17.70 246,981 +0.11(+0.60%)
Feb 04, 2015 17.48 17.73 17.45 17.59 93,848 +0.09(+0.49%)
Feb 03, 2015 17.69 17.79 17.40 17.50 168,703 -0.20(-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.