Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.93 18.98 18.84 18.90 12,704 -0.27(-1.41%)
May 28, 2015 19.30 19.42 19.13 19.17 7,998 -0.72(-3.62%)
May 27, 2015 19.93 19.93 19.51 19.89 5,023 -0.02(-0.10%)
May 26, 2015 20.17 20.20 19.82 19.91 11,309 -0.34(-1.68%)
May 22, 2015 20.25 20.25 20.25 0 +0.21(+1.05%)
May 21, 2015 19.99 20.04 19.75 20.04 7,431 +0.08(+0.40%)
May 20, 2015 19.75 19.97 19.75 19.96 6,729 +0.09(+0.45%)
May 19, 2015 19.75 19.98 19.75 19.87 8,374 +0.05(+0.25%)
May 18, 2015 19.90 19.90 19.75 19.82 12,164 -0.08(-0.40%)
May 15, 2015 20.03 20.03 19.90 19.90 13,669 +0.36(+1.84%)
May 14, 2015 19.53 19.55 19.44 19.54 12,092 -0.52(-2.59%)
May 13, 2015 20.10 20.16 19.82 20.06 7,515 -0.14(-0.69%)
May 12, 2015 20.04 20.24 20.02 20.20 6,567 +0.00(+0.00%)
May 11, 2015 20.60 20.60 20.05 20.20 6,256 -0.59(-2.84%)
May 08, 2015 20.40 20.81 20.36 20.79 12,250 +0.15(+0.73%)
May 07, 2015 20.57 20.64 20.18 20.64 14,159 -0.06(-0.29%)
May 06, 2015 20.94 20.94 20.56 20.70 6,759 -0.34(-1.62%)
May 05, 2015 21.04 21.32 21.04 21.04 6,290 -0.36(-1.68%)
May 04, 2015 21.00 21.40 21.00 21.40 6,081 +0.66(+3.18%)
May 01, 2015 20.28 20.74 20.28 20.74 11,976 +0.18(+0.90%)
Apr 30, 2015 20.28 20.66 20.28 20.56 13,485 -0.04(-0.21%)
Apr 29, 2015 20.83 21.29 20.60 20.60 38,207 -2.50(-10.82%)
Apr 28, 2015 22.78 23.25 22.49 23.10 14,342 -0.15(-0.65%)
Apr 27, 2015 23.08 23.30 23.08 23.25 7,795 +0.04(+0.17%)
Apr 24, 2015 22.89 23.21 22.89 23.21 8,072 +1.06(+4.79%)
Apr 23, 2015 22.20 22.54 22.06 22.15 10,171 -0.68(-2.98%)
Apr 22, 2015 22.45 22.88 22.45 22.83 6,072 +0.16(+0.71%)
Apr 21, 2015 22.68 22.82 22.51 22.67 3,584 +0.22(+0.98%)
Apr 20, 2015 22.26 22.45 22.09 22.45 8,714 +0.13(+0.58%)
Apr 17, 2015 21.99 22.59 21.99 22.32 37,065 -0.58(-2.53%)
Apr 16, 2015 22.57 22.92 22.57 22.90 6,740 -0.01(-0.05%)
Apr 15, 2015 22.67 22.94 22.67 22.91 11,703 -0.58(-2.46%)
Apr 14, 2015 23.41 23.62 23.29 23.49 13,445 -1.34(-5.40%)
Apr 13, 2015 24.85 24.87 24.28 24.83 5,830 -0.26(-1.04%)
Apr 10, 2015 25.01 25.20 25.00 25.09 5,438 -0.66(-2.56%)
Apr 09, 2015 25.11 26.00 25.11 25.75 16,196 +2.57(+11.09%)
Apr 08, 2015 22.68 23.19 22.68 23.18 13,184 +0.93(+4.18%)
Apr 07, 2015 22.20 22.30 22.09 22.25 2,772 +0.07(+0.32%)
Apr 06, 2015 21.97 22.32 21.97 22.18 8,075 +0.30(+1.37%)
Apr 02, 2015 21.88 21.88 21.88 0 +0.14(+0.64%)
Apr 01, 2015 21.58 21.87 21.58 21.74 20,770 +0.30(+1.40%)
Mar 31, 2015 21.41 21.49 21.20 21.44 19,130 +0.14(+0.66%)
Mar 30, 2015 21.26 21.30 21.15 21.30 64,167 +0.27(+1.28%)
Mar 27, 2015 21.12 21.15 20.93 21.03 9,885 -0.05(-0.24%)
Mar 26, 2015 21.15 21.30 20.99 21.08 79,852 +0.03(+0.14%)
Mar 25, 2015 21.00 21.06 20.87 21.05 73,329 +0.26(+1.25%)
Mar 24, 2015 20.86 20.89 20.67 20.79 9,846 -0.07(-0.34%)
Mar 23, 2015 20.70 20.95 20.59 20.86 25,053 -0.27(-1.28%)
Mar 20, 2015 21.33 21.33 21.00 21.13 8,496 +0.28(+1.34%)
Mar 19, 2015 20.46 20.85 20.40 20.85 18,972 +1.25(+6.38%)
Mar 18, 2015 19.58 19.65 19.30 19.60 21,381 -0.25(-1.26%)
Mar 17, 2015 19.84 20.00 19.84 19.85 27,772 -0.70(-3.41%)
Mar 16, 2015 20.37 20.55 20.29 20.55 66,643 +0.29(+1.43%)
Mar 13, 2015 22.00 22.00 20.10 20.26 255,406 -2.14(-9.55%)
Mar 12, 2015 22.25 22.61 22.25 22.40 34,535 -0.03(-0.13%)
Mar 11, 2015 22.61 22.64 22.33 22.43 16,171 -0.44(-1.92%)
Mar 10, 2015 22.91 23.11 22.80 22.87 35,555 -1.56(-6.39%)
Mar 09, 2015 24.43 24.60 24.31 24.43 24,019 +0.00(+0.00%)
Mar 06, 2015 24.76 24.78 24.43 24.43 16,415 -0.96(-3.78%)
Mar 05, 2015 25.34 25.84 25.34 25.39 22,459 -1.13(-4.26%)
Mar 04, 2015 27.27 26.16 26.52 13,526 -0.75(-2.75%)
Mar 03, 2015 27.04 27.05 27.03 27.27 16,436 +0.73(+2.75%)
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.