Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 18.71 18.99 18.52 18.91 55,417 +0.28(+1.50%)
Apr 29, 2015 17.99 18.69 17.99 18.63 20,231 +0.58(+3.21%)
Apr 28, 2015 18.02 18.07 17.89 18.05 7,595 +0.00(+0.00%)
Apr 27, 2015 18.02 18.23 18.02 18.05 50,374 +0.18(+1.01%)
Apr 24, 2015 18.15 18.16 17.77 17.87 174,230 -0.32(-1.79%)
Apr 23, 2015 17.95 18.29 17.81 18.20 28,670 +0.39(+2.17%)
Apr 22, 2015 17.75 17.91 17.60 17.81 16,808 +0.25(+1.41%)
Apr 21, 2015 18.13 18.13 17.47 17.56 20,927 -0.51(-2.81%)
Apr 20, 2015 18.01 18.31 18.01 18.07 162,625 +0.09(+0.49%)
Apr 17, 2015 18.38 18.38 17.85 17.98 55,456 -0.43(-2.34%)
Apr 16, 2015 18.63 18.77 18.35 18.41 18,684 -0.28(-1.50%)
Apr 15, 2015 17.99 18.72 17.98 18.69 47,935 +0.84(+4.71%)
Apr 14, 2015 17.47 17.91 17.39 17.85 34,174 +0.47(+2.70%)
Apr 13, 2015 17.64 17.69 17.33 17.38 57,453 -0.23(-1.29%)
Apr 10, 2015 17.60 17.61 17.46 17.61 37,721 +0.07(+0.39%)
Apr 09, 2015 17.02 17.58 17.02 17.54 14,232 +0.56(+3.30%)
Apr 08, 2015 17.12 17.14 16.93 16.98 15,983 -0.13(-0.76%)
Apr 07, 2015 17.05 17.37 16.96 17.11 17,514 +0.02(+0.12%)
Apr 06, 2015 16.50 17.12 16.50 17.09 20,961 +0.67(+4.11%)
Apr 02, 2015 16.23 16.42 16.42 16.42 14,100 +0.15(+0.89%)
Apr 01, 2015 16.20 16.42 16.20 16.27 10,555 +0.10(+0.62%)
Mar 31, 2015 16.14 16.25 16.10 16.17 17,188 -0.10(-0.61%)
Mar 30, 2015 16.26 16.31 16.12 16.27 10,173 +0.13(+0.81%)
Mar 27, 2015 16.24 16.24 16.02 16.14 4,714 -0.18(-1.10%)
Mar 26, 2015 16.53 16.64 16.28 16.32 16,978 -0.02(-0.12%)
Mar 25, 2015 16.32 16.47 16.18 16.34 21,151 +0.26(+1.64%)
Mar 24, 2015 16.14 16.21 15.96 16.08 16,011 +0.01(+0.04%)
Mar 23, 2015 16.01 16.32 16.01 16.07 17,786 +0.09(+0.56%)
Mar 20, 2015 15.87 16.04 15.87 15.98 27,604 +0.23(+1.46%)
Mar 19, 2015 15.81 15.86 15.67 15.75 16,319 -0.29(-1.81%)
Mar 18, 2015 15.40 16.17 15.35 16.04 17,550 +0.54(+3.48%)
Mar 17, 2015 15.44 15.54 15.37 15.50 44,726 -0.07(-0.45%)
Mar 16, 2015 15.43 15.57 15.23 15.57 29,724 +0.01(+0.06%)
Mar 13, 2015 15.69 15.69 15.40 15.56 18,232 -0.30(-1.89%)
Mar 12, 2015 16.05 16.07 15.84 15.86 10,238 -0.17(-1.06%)
Mar 11, 2015 15.88 16.03 15.81 16.03 13,232 +0.07(+0.44%)
Mar 10, 2015 16.05 16.17 15.93 15.96 27,300 -0.31(-1.91%)
Mar 09, 2015 16.50 16.55 16.26 16.27 35,537 -0.27(-1.63%)
Mar 06, 2015 16.79 16.86 16.52 16.54 10,039 -0.37(-2.19%)
Mar 05, 2015 16.90 16.94 16.75 16.91 12,886 -0.03(-0.18%)
Mar 04, 2015 16.89 16.95 16.67 16.94 23,718 +0.03(+0.18%)
Mar 03, 2015 16.87 17.10 16.79 16.91 27,450 +0.04(+0.24%)
Mar 02, 2015 16.95 16.95 16.60 16.87 11,486 -0.11(-0.65%)
Feb 27, 2015 16.92 17.09 16.84 16.98 15,094 +0.17(+1.01%)
Feb 26, 2015 17.03 17.03 16.75 16.81 66,468 -0.25(-1.47%)
Feb 25, 2015 16.77 17.07 16.77 17.06 15,813 +0.15(+0.89%)
Feb 24, 2015 17.06 17.17 16.68 16.91 29,248 -0.10(-0.59%)
Feb 23, 2015 17.14 17.23 16.88 17.01 38,687 -0.28(-1.62%)
Feb 20, 2015 17.49 17.59 17.17 17.29 11,787 -0.23(-1.31%)
Feb 19, 2015 17.45 17.69 17.15 17.52 35,931 -0.10(-0.57%)
Feb 18, 2015 17.61 17.79 17.41 17.62 18,874 -0.13(-0.73%)
Feb 17, 2015 17.45 17.75 17.06 17.75 25,699 +0.30(+1.72%)
Feb 13, 2015 17.18 17.45 17.45 17.45 35,000 +0.61(+3.62%)
Feb 12, 2015 17.20 17.35 16.84 16.84 70,353 +0.00(+0.00%)
Feb 11, 2015 16.72 16.93 16.63 16.84 40,822 -0.16(-0.94%)
Feb 10, 2015 17.55 17.55 16.87 17.00 18,002 -0.50(-2.86%)
Feb 09, 2015 17.28 17.63 17.27 17.50 39,020 +0.30(+1.74%)
Feb 06, 2015 17.31 17.42 17.08 17.20 36,597 +0.02(+0.12%)
Feb 05, 2015 17.03 17.25 16.90 17.18 37,036 +0.47(+2.83%)
Feb 04, 2015 16.97 16.97 16.55 16.71 71,450 -0.49(-2.87%)
Feb 03, 2015 16.93 17.46 16.93 17.20 94,680 +0.58(+3.49%)
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.