Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.77 18.95 18.66 18.68 73,387 -0.17(-0.92%)
May 28, 2015 18.74 18.93 18.68 18.85 44,312 +0.11(+0.56%)
May 27, 2015 18.52 18.84 18.22 18.74 134,816 +0.31(+1.67%)
May 26, 2015 18.82 18.89 18.39 18.44 77,811 -0.45(-2.39%)
May 22, 2015 19.14 18.89 18.89 18.89 67,484 -0.24(-1.26%)
May 21, 2015 19.17 19.21 19.05 19.13 55,054 -0.04(-0.20%)
May 20, 2015 19.16 19.19 18.79 19.17 58,733 +0.02(+0.10%)
May 19, 2015 18.89 19.21 18.73 19.15 118,578 +0.26(+1.37%)
May 18, 2015 18.71 18.99 18.56 18.89 69,048 +0.00(+0.00%)
May 15, 2015 19.20 19.22 18.86 18.89 80,472 -0.28(-1.46%)
May 14, 2015 19.13 19.37 18.90 19.17 70,673 +0.06(+0.30%)
May 13, 2015 19.09 19.21 18.98 19.11 40,525 +0.12(+0.66%)
May 12, 2015 19.28 19.30 18.77 18.98 84,918 -0.30(-1.55%)
May 11, 2015 19.38 19.38 19.21 19.28 59,917 -0.04(-0.20%)
May 08, 2015 19.42 19.71 19.18 19.32 67,116 +0.08(+0.40%)
May 07, 2015 19.23 19.41 19.15 19.24 93,226 +0.13(+0.70%)
May 06, 2015 19.02 19.17 18.95 19.11 99,084 +0.12(+0.61%)
May 05, 2015 19.17 19.22 18.63 18.99 90,049 +0.12(+0.61%)
May 04, 2015 18.99 19.03 18.65 18.88 110,823 -0.07(-0.36%)
May 01, 2015 18.75 18.97 18.58 18.95 58,415 +0.35(+1.86%)
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%)
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.