Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.24 22.29 21.23 21.30 3,102,839 -1.04(-4.66%)
Apr 29, 2015 22.25 22.50 22.13 22.34 2,997,100 -0.01(-0.04%)
Apr 28, 2015 21.86 22.40 21.75 22.35 3,122,848 +0.48(+2.19%)
Apr 27, 2015 22.18 22.33 21.84 21.87 1,639,250 -0.30(-1.35%)
Apr 24, 2015 22.19 22.24 21.93 22.17 2,796,134 +0.48(+2.21%)
Apr 23, 2015 21.76 21.93 21.55 21.69 2,486,166 -0.28(-1.27%)
Apr 22, 2015 21.72 22.00 21.39 21.97 2,902,999 +0.27(+1.24%)
Apr 21, 2015 21.79 21.94 21.69 21.70 1,533,292 -0.15(-0.69%)
Apr 20, 2015 21.62 21.93 21.61 21.85 2,247,612 +0.39(+1.82%)
Apr 17, 2015 21.46 21.52 21.21 21.46 3,048,682 -0.15(-0.69%)
Apr 16, 2015 21.31 21.61 21.20 21.61 3,208,007 +0.24(+1.12%)
Apr 15, 2015 21.17 21.45 20.85 21.37 3,751,388 -0.01(-0.05%)
Apr 14, 2015 20.52 21.58 20.44 21.38 9,149,568 +1.46(+7.33%)
Apr 13, 2015 19.85 20.07 19.81 19.92 1,693,003 +0.06(+0.30%)
Apr 10, 2015 20.03 20.13 19.76 19.86 2,599,808 -0.12(-0.60%)
Apr 09, 2015 19.65 20.08 19.57 19.98 2,482,761 +0.37(+1.89%)
Apr 08, 2015 19.43 19.78 19.39 19.61 2,851,256 +0.23(+1.19%)
Apr 07, 2015 19.31 19.59 19.26 19.38 1,801,118 +0.10(+0.52%)
Apr 06, 2015 18.85 19.38 18.75 19.28 2,282,285 +0.29(+1.53%)
Apr 02, 2015 19.16 18.99 18.99 18.99 2,146,000 -0.17(-0.89%)
Apr 01, 2015 19.10 19.43 19.00 19.16 1,945,509 -0.15(-0.78%)
Mar 31, 2015 19.40 19.64 19.22 19.31 2,577,383 -0.09(-0.46%)
Mar 30, 2015 19.23 19.43 18.95 19.40 3,619,037 +0.23(+1.20%)
Mar 27, 2015 19.93 20.00 19.02 19.17 5,836,595 -0.81(-4.05%)
Mar 26, 2015 20.10 20.21 19.91 19.98 2,707,301 -0.23(-1.14%)
Mar 25, 2015 20.61 20.98 20.14 20.21 3,988,319 -0.32(-1.56%)
Mar 24, 2015 20.28 21.04 20.28 20.53 4,538,977 +0.34(+1.68%)
Mar 23, 2015 20.32 20.54 20.11 20.19 4,600,484 -0.44(-2.13%)
Mar 20, 2015 20.59 20.95 20.49 20.63 3,569,863 +0.16(+0.78%)
Mar 19, 2015 20.97 21.19 20.44 20.47 3,517,820 -0.83(-3.90%)
Mar 18, 2015 21.17 21.47 20.94 21.30 1,995,614 +0.13(+0.61%)
Mar 17, 2015 21.26 21.47 21.16 21.17 2,425,343 -0.23(-1.07%)
Mar 16, 2015 20.69 21.45 20.66 21.40 3,539,687 +0.76(+3.68%)
Mar 13, 2015 20.78 20.81 20.34 20.64 3,945,827 -0.19(-0.91%)
Mar 12, 2015 21.00 21.05 20.64 20.83 2,487,050 -0.10(-0.48%)
Mar 11, 2015 20.85 21.00 20.65 20.93 2,245,636 +0.11(+0.53%)
Mar 10, 2015 21.06 21.18 20.81 20.82 3,093,296 -0.44(-2.07%)
Mar 09, 2015 21.20 21.41 21.00 21.26 4,163,392 +0.21(+1.00%)
Mar 06, 2015 20.96 21.14 20.69 21.05 5,679,372 +0.41(+1.99%)
Mar 05, 2015 20.98 21.15 19.88 20.64 7,040,794 +0.04(+0.19%)
Mar 04, 2015 20.71 20.85 20.45 20.60 4,560,315 -0.15(-0.72%)
Mar 03, 2015 20.97 21.00 20.47 20.75 2,573,404 -0.23(-1.10%)
Mar 02, 2015 20.92 21.21 20.90 20.98 2,885,720 +0.06(+0.29%)
Feb 27, 2015 20.92 21.14 20.84 20.92 2,066,367 +0.01(+0.05%)
Feb 26, 2015 20.84 21.17 20.75 20.91 2,443,601 +0.12(+0.58%)
Feb 25, 2015 20.58 20.86 20.46 20.79 3,481,061 +0.40(+1.96%)
Feb 24, 2015 19.98 20.52 19.93 20.39 3,000,055 +0.36(+1.80%)
Feb 23, 2015 20.24 20.31 19.91 20.03 1,614,040 -0.28(-1.38%)
Feb 20, 2015 20.19 20.36 19.93 20.31 1,342,082 +0.11(+0.54%)
Feb 19, 2015 20.17 20.45 20.13 20.20 1,516,568 -0.10(-0.49%)
Feb 18, 2015 20.18 20.36 20.14 20.30 1,687,918 +0.11(+0.54%)
Feb 17, 2015 20.07 20.19 19.81 20.19 1,407,825 +0.11(+0.55%)
Feb 13, 2015 19.84 20.08 20.08 20.08 1,928,000 +0.24(+1.21%)
Feb 12, 2015 20.02 20.18 19.81 19.84 2,640,502 +0.10(+0.51%)
Feb 11, 2015 19.62 19.90 19.57 19.74 1,345,616 +0.05(+0.25%)
Feb 10, 2015 19.72 19.86 19.55 19.69 1,385,285 +0.13(+0.66%)
Feb 09, 2015 19.42 19.73 19.34 19.56 1,289,079 +0.03(+0.15%)
Feb 06, 2015 19.31 19.72 19.31 19.53 1,961,311 +0.19(+0.98%)
Feb 05, 2015 18.76 19.44 18.76 19.34 2,390,949 +0.62(+3.31%)
Feb 04, 2015 18.84 19.14 18.67 18.72 1,429,253 -0.23(-1.21%)
Feb 03, 2015 18.80 19.08 18.40 18.95 2,896,346 +0.33(+1.77%)
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.