Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.14 18.29 17.93 18.18 69,753 -0.02(-0.11%)
May 28, 2015 18.28 18.47 18.14 18.20 50,486 -0.10(-0.55%)
May 27, 2015 18.33 18.42 18.18 18.30 58,343 -0.02(-0.11%)
May 26, 2015 18.58 18.58 18.07 18.32 80,423 -0.36(-1.93%)
May 22, 2015 18.85 18.68 18.68 18.68 111,200 -0.26(-1.37%)
May 21, 2015 18.42 18.95 18.19 18.94 140,700 +0.71(+3.89%)
May 20, 2015 18.29 18.34 18.13 18.23 57,397 -0.02(-0.11%)
May 19, 2015 18.59 18.60 18.21 18.25 50,828 -0.35(-1.88%)
May 18, 2015 18.10 18.70 18.08 18.60 74,737 +0.32(+1.75%)
May 15, 2015 18.50 18.68 18.20 18.28 76,280 -0.27(-1.46%)
May 14, 2015 18.46 18.70 18.41 18.55 127,433 +0.14(+0.76%)
May 13, 2015 18.59 18.73 18.35 18.41 83,046 -0.16(-0.86%)
May 12, 2015 18.39 18.62 17.86 18.57 103,023 +0.16(+0.87%)
May 11, 2015 18.48 18.59 18.33 18.41 201,070 -0.14(-0.75%)
May 08, 2015 19.02 19.02 18.48 18.55 87,950 -0.19(-1.01%)
May 07, 2015 18.60 18.93 18.60 18.74 142,712 +0.08(+0.43%)
May 06, 2015 18.63 18.73 18.38 18.66 215,625 +0.09(+0.48%)
May 05, 2015 19.32 19.51 18.00 18.57 336,555 -0.11(-0.59%)
May 04, 2015 18.43 18.87 18.37 18.68 184,053 +0.38(+2.08%)
May 01, 2015 18.23 18.43 17.98 18.30 86,803 +0.19(+1.05%)
Apr 30, 2015 18.50 18.51 17.95 18.11 138,607 -0.54(-2.90%)
Apr 29, 2015 19.08 19.24 18.63 18.65 102,296 -0.51(-2.66%)
Apr 28, 2015 18.92 19.25 18.91 19.16 116,467 +0.44(+2.35%)
Apr 27, 2015 18.83 19.15 18.58 18.72 55,403 -0.10(-0.53%)
Apr 24, 2015 18.88 19.10 18.78 18.82 115,203 -0.02(-0.11%)
Apr 23, 2015 18.53 18.86 18.40 18.84 41,406 +0.22(+1.18%)
Apr 22, 2015 18.68 18.76 18.44 18.62 28,733 -0.06(-0.32%)
Apr 21, 2015 18.79 18.79 18.59 18.68 40,305 +0.04(+0.21%)
Apr 20, 2015 18.25 18.97 17.95 18.64 94,502 +0.45(+2.47%)
Apr 17, 2015 18.41 18.54 18.06 18.19 91,176 -0.49(-2.62%)
Apr 16, 2015 18.80 18.86 18.61 18.68 55,894 -0.14(-0.74%)
Apr 15, 2015 18.80 18.90 18.77 18.82 90,382 +0.02(+0.11%)
Apr 14, 2015 18.85 18.93 18.65 18.80 81,256 +0.07(+0.37%)
Apr 13, 2015 19.02 19.04 18.71 18.73 73,230 -0.27(-1.42%)
Apr 10, 2015 19.07 19.17 18.89 19.00 44,683 +0.03(+0.16%)
Apr 09, 2015 19.23 19.32 18.82 18.97 40,672 -0.21(-1.09%)
Apr 08, 2015 19.20 19.25 19.09 19.18 173,387 -0.02(-0.10%)
Apr 07, 2015 19.16 19.24 19.12 19.20 86,298 +0.06(+0.31%)
Apr 06, 2015 18.87 19.14 18.70 19.14 177,871 +0.22(+1.16%)
Apr 02, 2015 19.08 18.92 18.92 18.92 250,200 -0.26(-1.36%)
Apr 01, 2015 18.89 19.22 18.78 19.18 113,817 +0.19(+1.00%)
Mar 31, 2015 18.84 19.04 18.63 18.99 106,199 +0.09(+0.48%)
Mar 30, 2015 18.66 19.09 18.63 18.90 144,401 +0.39(+2.11%)
Mar 27, 2015 18.45 18.59 18.35 18.51 214,021 +0.02(+0.11%)
Mar 26, 2015 18.61 18.61 18.30 18.49 131,416 -0.09(-0.48%)
Mar 25, 2015 19.28 19.33 18.54 18.58 182,191 -0.62(-3.23%)
Mar 24, 2015 19.49 19.50 18.95 19.20 226,195 -0.44(-2.24%)
Mar 23, 2015 19.50 19.97 19.39 19.64 160,714 +0.15(+0.77%)
Mar 20, 2015 19.15 19.61 18.92 19.49 259,163 +0.46(+2.42%)
Mar 19, 2015 18.99 19.08 18.89 19.03 182,517 -0.01(-0.05%)
Mar 18, 2015 18.93 19.09 18.60 19.04 95,338 +0.08(+0.42%)
Mar 17, 2015 18.76 19.05 18.58 18.96 204,520 +0.17(+0.90%)
Mar 16, 2015 18.74 18.87 18.65 18.79 149,315 +0.07(+0.37%)
Mar 13, 2015 18.45 18.80 18.37 18.72 111,505 +0.34(+1.85%)
Mar 12, 2015 18.21 18.46 17.84 18.38 120,134 +0.25(+1.38%)
Mar 11, 2015 18.08 18.32 17.86 18.13 101,650 +0.14(+0.78%)
Mar 10, 2015 18.18 18.20 17.78 17.99 67,409 -0.32(-1.75%)
Mar 09, 2015 17.73 18.39 17.59 18.31 112,067 +0.60(+3.39%)
Mar 06, 2015 18.18 18.34 17.66 17.71 129,207 -0.51(-2.80%)
Mar 05, 2015 18.13 18.23 17.99 18.22 65,248 +0.15(+0.83%)
Mar 04, 2015 17.84 18.13 17.73 18.07 104,379 +0.19(+1.06%)
Mar 03, 2015 17.98 17.98 17.74 17.88 158,998 -0.10(-0.56%)
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.