Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.19 17.23 16.76 16.79 5,840,893 -0.42(-2.44%)
May 28, 2015 17.19 17.29 17.15 17.21 3,673,942 -0.03(-0.16%)
May 27, 2015 17.16 17.26 17.05 17.24 2,660,110 +0.10(+0.60%)
May 26, 2015 17.15 17.21 17.05 17.14 4,577,285 -0.01(-0.08%)
May 22, 2015 17.21 17.15 17.15 17.15 2,464,832 -0.12(-0.68%)
May 21, 2015 17.20 17.38 17.19 17.27 2,829,459 +0.05(+0.28%)
May 20, 2015 17.27 17.28 17.16 17.22 2,304,077 +0.02(+0.12%)
May 19, 2015 17.25 17.25 17.03 17.20 3,079,734 -0.06(-0.35%)
May 18, 2015 17.25 17.38 17.11 17.26 4,329,932 -0.04(-0.26%)
May 15, 2015 17.53 17.56 17.27 17.31 4,625,447 -0.20(-1.13%)
May 14, 2015 17.41 17.51 17.35 17.50 3,611,309 +0.18(+1.03%)
May 13, 2015 17.40 17.46 17.29 17.33 6,268,910 -0.07(-0.42%)
May 12, 2015 17.13 17.47 17.02 17.40 5,239,994 +0.22(+1.28%)
May 11, 2015 17.23 17.28 17.11 17.18 3,929,057 -0.10(-0.60%)
May 08, 2015 17.19 17.45 17.06 17.28 5,048,117 +0.28(+1.67%)
May 07, 2015 16.81 16.81 16.81 17.00 4,271,464 +0.14(+0.80%)
May 06, 2015 16.85 16.93 16.69 16.86 4,801,330 +0.02(+0.11%)
May 05, 2015 17.30 17.32 16.81 16.84 10,292,722 -0.61(-3.50%)
May 04, 2015 17.33 17.49 17.30 17.46 5,287,352 +0.13(+0.72%)
May 01, 2015 17.28 17.39 17.17 17.33 6,087,062 +0.09(+0.52%)
Apr 30, 2015 17.41 17.50 17.17 17.24 10,523,337 -0.18(-1.03%)
Apr 29, 2015 17.22 17.56 17.12 17.42 9,698,322 +0.14(+0.80%)
Apr 28, 2015 17.11 17.36 16.99 17.28 8,997,025 +0.13(+0.74%)
Apr 27, 2015 16.90 17.34 16.82 17.16 10,481,093 +0.32(+1.87%)
Apr 24, 2015 16.94 16.94 16.66 16.84 6,446,899 -0.06(-0.38%)
Apr 23, 2015 16.64 16.98 16.61 16.91 7,626,103 +0.20(+1.18%)
Apr 22, 2015 16.62 16.81 16.57 16.71 6,798,708 +0.13(+0.78%)
Apr 21, 2015 16.48 16.66 16.42 16.58 7,661,630 +0.18(+1.13%)
Apr 20, 2015 16.38 16.46 16.25 16.39 6,525,869 +0.10(+0.64%)
Apr 17, 2015 16.40 16.48 16.23 16.29 8,001,677 -0.19(-1.17%)
Apr 16, 2015 16.66 16.72 16.39 16.48 8,499,950 -0.14(-0.82%)
Apr 15, 2015 16.80 16.88 16.52 16.62 11,202,163 -0.17(-1.04%)
Apr 14, 2015 16.77 16.88 16.22 16.79 23,807,664 +0.71(+4.43%)
Apr 13, 2015 16.13 16.19 15.99 16.08 11,225,319 +0.00(+0.03%)
Apr 10, 2015 16.23 16.27 16.03 16.08 10,231,431 -0.15(-0.92%)
Apr 09, 2015 16.28 16.32 16.08 16.23 5,986,251 -0.03(-0.20%)
Apr 08, 2015 16.21 16.35 16.17 16.26 5,409,887 +0.05(+0.28%)
Apr 07, 2015 16.35 16.51 16.10 16.21 8,584,405 -0.32(-1.91%)
Apr 06, 2015 16.45 16.62 16.41 16.53 6,482,137 +0.03(+0.19%)
Apr 02, 2015 16.60 16.50 16.50 16.50 5,065,472 -0.08(-0.46%)
Apr 01, 2015 16.59 16.70 16.45 16.57 5,107,858 -0.08(-0.47%)
Mar 31, 2015 16.74 16.81 16.62 16.65 4,244,445 -0.15(-0.87%)
Mar 30, 2015 16.63 16.87 16.60 16.80 3,927,263 +0.25(+1.53%)
Mar 27, 2015 16.60 16.68 16.48 16.54 4,429,266 -0.12(-0.70%)
Mar 26, 2015 16.75 16.85 16.62 16.66 5,543,817 -0.17(-1.03%)
Mar 25, 2015 17.11 17.16 16.84 16.83 7,699,045 -0.20(-1.18%)
Mar 24, 2015 16.94 17.22 16.94 17.03 7,148,993 +0.07(+0.40%)
Mar 23, 2015 17.00 17.10 16.84 16.97 11,772,586 -0.03(-0.19%)
Mar 20, 2015 17.20 17.20 16.94 17.00 13,451,108 -0.07(-0.40%)
Mar 19, 2015 17.19 17.20 16.98 17.07 6,288,487 -0.15(-0.89%)
Mar 18, 2015 17.08 17.25 16.92 17.22 11,360,455 +0.10(+0.61%)
Mar 17, 2015 16.50 17.48 16.50 17.11 19,851,914 +0.50(+2.99%)
Mar 16, 2015 16.44 16.66 16.39 16.62 5,264,550 +0.21(+1.29%)
Mar 13, 2015 16.56 16.56 16.16 16.41 6,179,543 -0.07(-0.41%)
Mar 12, 2015 16.39 16.50 16.20 16.48 8,709,763 +0.23(+1.44%)
Mar 11, 2015 16.36 16.43 16.20 16.24 9,927,990 -0.07(-0.43%)
Mar 10, 2015 16.29 16.49 16.12 16.31 9,118,040 -0.11(-0.66%)
Mar 09, 2015 16.27 16.48 16.18 16.42 6,896,441 +0.13(+0.78%)
Mar 06, 2015 16.20 16.35 16.13 16.29 8,942,389 -0.03(-0.17%)
Mar 05, 2015 15.98 16.37 15.92 16.32 13,762,039 +0.32(+2.01%)
Mar 04, 2015 16.07 16.52 15.86 16.00 25,746,340 -0.51(-3.11%)
Mar 03, 2015 16.59 16.69 16.49 16.52 19,455,580 -0.16(-0.96%)
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.