Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.60 26.00 23.19 25.64 581,483 +2.12(+9.01%)
May 28, 2015 22.80 23.87 21.87 23.52 346,930 +0.89(+3.93%)
May 27, 2015 22.65 22.90 21.51 22.63 767,711 +2.96(+15.05%)
May 26, 2015 19.83 20.38 19.30 19.67 227,031 -0.38(-1.90%)
May 22, 2015 19.91 20.05 20.05 20.05 142,700 +0.06(+0.30%)
May 21, 2015 20.00 20.37 19.50 19.99 230,506 -0.17(-0.84%)
May 20, 2015 19.73 20.52 19.28 20.16 247,012 +0.34(+1.72%)
May 19, 2015 21.36 21.44 19.63 19.82 530,331 -1.50(-7.04%)
May 18, 2015 21.00 21.56 19.78 21.32 287,022 +0.21(+0.99%)
May 15, 2015 22.72 22.72 20.60 21.11 309,050 -0.06(-0.28%)
May 14, 2015 21.20 22.50 19.07 21.17 464,728 +0.17(+0.81%)
May 13, 2015 21.50 21.75 20.81 21.00 281,420 -0.01(-0.05%)
May 12, 2015 20.65 21.63 20.25 21.01 361,624 +0.10(+0.48%)
May 11, 2015 22.01 22.27 20.58 20.91 260,309 -1.01(-4.61%)
May 08, 2015 21.80 23.13 21.46 21.92 242,807 +0.47(+2.19%)
May 07, 2015 21.41 21.93 20.50 21.45 146,628 +0.11(+0.52%)
May 06, 2015 21.04 21.79 20.51 21.34 240,700 +0.44(+2.11%)
May 05, 2015 21.98 21.98 19.89 20.90 315,682 -1.26(-5.69%)
May 04, 2015 20.89 22.50 20.77 22.16 291,776 +1.42(+6.85%)
May 01, 2015 20.30 21.20 20.12 20.74 368,169 +0.68(+3.39%)
Apr 30, 2015 21.02 21.91 19.78 20.06 325,252 -1.15(-5.42%)
Apr 29, 2015 21.46 22.97 20.88 21.21 231,532 -0.25(-1.16%)
Apr 28, 2015 21.02 22.26 20.05 21.46 305,780 -0.09(-0.42%)
Apr 27, 2015 24.23 24.23 21.41 21.55 219,659 -2.65(-10.95%)
Apr 24, 2015 24.37 24.91 24.09 24.20 142,369 -0.26(-1.06%)
Apr 23, 2015 23.99 24.95 23.70 24.46 117,990 +0.39(+1.62%)
Apr 22, 2015 25.00 25.41 23.94 24.07 266,319 -0.85(-3.41%)
Apr 21, 2015 24.02 25.11 24.02 24.92 311,524 +1.11(+4.66%)
Apr 20, 2015 24.35 24.80 23.16 23.81 179,637 -0.35(-1.45%)
Apr 17, 2015 22.23 24.18 21.72 24.16 316,507 +1.66(+7.38%)
Apr 16, 2015 21.40 23.18 21.30 22.50 260,045 +1.10(+5.14%)
Apr 15, 2015 20.34 21.59 20.00 21.40 154,933 +1.13(+5.57%)
Apr 14, 2015 20.59 20.82 20.00 20.27 184,834 -0.35(-1.70%)
Apr 13, 2015 20.91 21.56 20.44 20.62 301,941 -0.36(-1.72%)
Apr 10, 2015 20.02 21.02 19.89 20.98 191,114 +0.96(+4.80%)
Apr 09, 2015 20.63 21.30 19.41 20.02 160,183 -0.51(-2.48%)
Apr 08, 2015 20.00 20.67 19.58 20.53 201,391 +0.48(+2.39%)
Apr 07, 2015 20.28 21.85 19.85 20.05 294,262 -0.32(-1.57%)
Apr 06, 2015 20.03 20.89 19.73 20.37 230,623 -0.03(-0.15%)
Apr 02, 2015 22.21 20.40 20.40 20.40 380,000 -1.70(-7.69%)
Apr 01, 2015 22.90 23.06 21.57 22.10 297,681 -0.75(-3.28%)
Mar 31, 2015 23.58 24.57 22.61 22.85 368,692 -0.91(-3.83%)
Mar 30, 2015 22.58 23.91 22.25 23.76 214,725 +1.23(+5.46%)
Mar 27, 2015 22.03 23.21 21.96 22.53 180,589 +0.40(+1.81%)
Mar 26, 2015 21.85 22.77 21.57 22.13 219,268 +0.03(+0.14%)
Mar 25, 2015 22.82 23.29 21.50 22.10 391,987 -0.65(-2.86%)
Mar 24, 2015 24.00 24.70 22.50 22.75 465,815 -1.19(-4.97%)
Mar 23, 2015 24.88 25.39 23.52 23.94 271,514 -0.85(-3.43%)
Mar 20, 2015 26.61 27.10 24.55 24.79 1,661,604 -1.18(-4.54%)
Mar 19, 2015 24.01 27.00 24.00 25.97 386,554 +1.97(+8.21%)
Mar 18, 2015 24.60 25.54 23.31 24.00 525,038 -1.90(-7.34%)
Mar 17, 2015 24.91 25.81 24.33 25.90 175,155 +0.82(+3.27%)
Mar 16, 2015 26.13 26.57 24.81 25.08 187,369 -0.81(-3.13%)
Mar 13, 2015 25.91 27.06 25.29 25.89 161,138 +0.12(+0.47%)
Mar 12, 2015 25.33 25.95 24.77 25.77 184,771 +0.62(+2.47%)
Mar 11, 2015 24.99 25.40 24.56 25.15 92,438 +0.08(+0.32%)
Mar 10, 2015 24.46 25.40 24.18 25.07 107,883 +0.29(+1.17%)
Mar 09, 2015 24.67 25.00 24.01 24.78 178,507 +0.23(+0.94%)
Mar 06, 2015 25.40 25.88 24.41 24.55 136,037 -1.09(-4.25%)
Mar 05, 2015 25.33 26.37 25.33 25.64 156,209 +0.56(+2.23%)
Mar 04, 2015 24.65 25.61 23.88 25.08 141,526 +0.32(+1.29%)
Mar 03, 2015 26.08 26.44 24.44 24.76 255,613 -1.33(-5.10%)
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.