Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.62 23.95 23.48 23.61 364,769 -0.19(-0.80%)
May 28, 2015 23.65 23.87 23.49 23.80 449,985 +0.16(+0.68%)
May 27, 2015 23.34 23.67 23.17 23.64 635,729 +0.30(+1.29%)
May 26, 2015 23.64 23.81 23.03 23.34 466,473 -0.47(-1.97%)
May 22, 2015 23.84 23.81 23.81 23.81 199,100 -0.01(-0.04%)
May 21, 2015 23.75 23.88 23.71 23.82 163,318 +0.07(+0.29%)
May 20, 2015 23.73 24.00 23.70 23.75 287,391 -0.06(-0.25%)
May 19, 2015 23.95 23.99 23.70 23.81 198,251 +0.00(+0.00%)
May 18, 2015 23.45 23.91 23.28 23.81 367,547 +0.25(+1.06%)
May 15, 2015 23.37 23.66 23.23 23.56 349,352 +0.26(+1.12%)
May 14, 2015 23.40 23.41 23.09 23.30 293,999 +0.07(+0.30%)
May 13, 2015 22.86 23.33 22.55 23.23 294,163 +0.45(+1.98%)
May 12, 2015 22.93 22.97 22.50 22.78 283,704 -0.48(-2.06%)
May 11, 2015 23.00 23.56 22.94 23.26 316,878 +0.26(+1.13%)
May 08, 2015 23.10 23.51 22.99 23.00 576,664 +0.24(+1.05%)
May 07, 2015 22.14 22.76 22.00 22.76 501,679 +0.46(+2.06%)
May 06, 2015 22.79 22.91 22.25 22.30 424,540 -0.49(-2.15%)
May 05, 2015 23.32 23.39 22.70 22.79 376,924 -0.71(-3.02%)
May 04, 2015 23.33 23.70 23.33 23.50 446,753 -0.28(-1.18%)
May 01, 2015 23.84 24.15 23.55 23.78 315,465 +0.11(+0.46%)
Apr 30, 2015 24.64 24.79 23.61 23.67 761,465 +0.22(+0.94%)
Apr 29, 2015 23.64 24.00 23.40 23.45 462,558 -0.21(-0.89%)
Apr 28, 2015 23.48 23.86 23.31 23.66 271,889 +0.14(+0.60%)
Apr 27, 2015 24.33 24.33 23.39 23.52 479,827 -0.63(-2.61%)
Apr 24, 2015 23.92 24.21 23.69 24.15 330,062 +0.23(+0.96%)
Apr 23, 2015 24.10 24.49 23.91 23.92 448,318 -0.43(-1.77%)
Apr 22, 2015 23.99 24.50 23.61 24.35 682,806 +0.48(+2.01%)
Apr 21, 2015 23.63 24.00 23.44 23.87 276,140 +0.43(+1.83%)
Apr 20, 2015 23.41 23.50 23.11 23.44 166,176 +0.03(+0.13%)
Apr 17, 2015 23.57 23.57 23.07 23.41 280,027 -0.15(-0.64%)
Apr 16, 2015 23.27 23.57 23.10 23.56 312,807 +0.33(+1.42%)
Apr 15, 2015 22.86 23.30 22.85 23.23 478,411 +0.41(+1.80%)
Apr 14, 2015 22.27 22.96 22.18 22.82 943,367 +0.61(+2.75%)
Apr 13, 2015 21.72 22.30 21.70 22.21 291,684 +0.31(+1.42%)
Apr 10, 2015 21.88 22.16 21.59 21.90 263,912 +0.13(+0.60%)
Apr 09, 2015 21.50 21.85 21.48 21.77 164,671 +0.30(+1.40%)
Apr 08, 2015 21.26 21.50 21.20 21.47 193,135 +0.27(+1.27%)
Apr 07, 2015 21.28 21.45 20.98 21.20 304,295 +0.00(+0.00%)
Apr 06, 2015 20.76 21.36 20.51 21.20 189,453 +0.31(+1.48%)
Apr 02, 2015 20.63 20.89 20.89 20.89 194,900 +0.20(+0.97%)
Apr 01, 2015 20.92 21.00 20.56 20.69 202,100 -0.22(-1.05%)
Mar 31, 2015 20.95 21.11 20.77 20.91 183,464 -0.16(-0.76%)
Mar 30, 2015 21.01 21.15 20.66 21.07 327,126 +0.24(+1.15%)
Mar 27, 2015 20.27 20.93 20.16 20.83 240,609 +0.52(+2.56%)
Mar 26, 2015 20.11 20.41 19.78 20.31 260,473 +0.02(+0.10%)
Mar 25, 2015 20.96 21.05 20.14 20.29 262,148 -0.58(-2.78%)
Mar 24, 2015 21.26 21.30 20.83 20.87 373,043 -0.40(-1.88%)
Mar 23, 2015 21.34 21.39 21.11 21.27 261,158 -0.07(-0.30%)
Mar 20, 2015 21.47 21.50 21.15 21.34 265,428 +0.03(+0.12%)
Mar 19, 2015 20.92 21.31 20.75 21.31 383,056 +0.32(+1.52%)
Mar 18, 2015 21.04 21.10 20.82 20.99 263,250 -0.04(-0.19%)
Mar 17, 2015 20.91 21.13 20.85 21.03 287,778 +0.05(+0.24%)
Mar 16, 2015 20.98 21.15 20.80 20.98 358,213 +0.00(+0.00%)
Mar 13, 2015 21.28 21.43 20.95 20.98 304,617 -0.41(-1.92%)
Mar 12, 2015 21.26 21.48 21.20 21.39 211,918 +0.09(+0.42%)
Mar 11, 2015 21.43 21.63 21.23 21.30 190,210 -0.09(-0.42%)
Mar 10, 2015 21.89 21.89 21.33 21.39 350,477 -0.73(-3.30%)
Mar 09, 2015 22.02 22.26 21.85 22.12 377,086 +0.11(+0.50%)
Mar 06, 2015 22.48 22.66 21.90 22.01 248,730 -0.45(-2.00%)
Mar 05, 2015 22.39 22.55 22.16 22.46 435,662 +0.16(+0.72%)
Mar 04, 2015 22.03 22.35 21.73 22.30 363,637 +0.31(+1.41%)
Mar 03, 2015 22.34 22.34 21.81 21.99 355,910 -0.31(-1.39%)
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.