Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.37 23.70 23.09 23.36 1,599,291 +0.02(+0.09%)
May 28, 2015 23.06 23.45 22.83 23.34 1,298,536 +0.16(+0.69%)
May 27, 2015 23.50 23.74 22.90 23.18 1,636,918 -0.37(-1.55%)
May 26, 2015 23.35 23.91 23.35 23.55 2,601,024 +0.08(+0.32%)
May 22, 2015 23.47 23.47 23.47 0 -0.01(-0.04%)
May 21, 2015 23.87 23.95 23.43 23.48 2,557,025 -0.07(-0.30%)
May 20, 2015 23.82 23.85 23.29 23.55 2,166,315 -0.18(-0.76%)
May 19, 2015 24.07 24.07 23.47 23.73 2,286,165 -0.56(-2.31%)
May 18, 2015 24.13 24.39 23.90 24.29 3,034,030 +0.12(+0.48%)
May 15, 2015 23.81 24.22 23.62 24.17 3,376,471 +0.22(+0.92%)
May 14, 2015 24.27 24.42 23.70 23.95 5,619,579 -0.20(-0.81%)
May 13, 2015 24.70 25.24 24.09 24.15 6,843,893 -0.42(-1.71%)
May 12, 2015 24.44 24.73 24.32 24.57 10,776,780 -0.01(-0.04%)
May 11, 2015 24.89 25.02 24.16 24.58 28,159,149 +5.25(+27.19%)
May 08, 2015 19.82 19.90 18.76 19.33 1,992,390 +0.23(+1.18%)
May 07, 2015 19.88 19.96 18.90 19.10 3,448,470 -0.77(-3.90%)
May 06, 2015 20.03 20.55 19.68 19.88 3,491,849 +0.01(+0.08%)
May 05, 2015 21.40 21.83 18.36 19.86 7,740,448 -1.38(-6.50%)
May 04, 2015 21.70 22.18 21.05 21.24 5,046,307 -0.48(-2.21%)
May 01, 2015 22.68 22.92 21.65 21.72 3,134,877 -1.11(-4.86%)
Apr 30, 2015 22.84 23.22 21.88 22.83 2,443,131 +0.01(+0.04%)
Apr 29, 2015 21.69 22.96 21.32 22.82 2,581,126 +1.43(+6.69%)
Apr 28, 2015 21.59 22.10 21.25 21.39 2,374,046 -0.07(-0.33%)
Apr 27, 2015 22.24 22.38 21.34 21.46 2,110,601 -0.67(-3.03%)
Apr 24, 2015 22.24 22.39 21.75 22.13 1,454,536 -0.16(-0.72%)
Apr 23, 2015 22.49 22.95 21.98 22.29 2,544,818 +0.27(+1.23%)
Apr 22, 2015 22.51 22.96 21.68 22.02 2,912,734 -0.50(-2.22%)
Apr 21, 2015 23.88 24.01 22.42 22.52 2,696,592 -1.38(-5.77%)
Apr 20, 2015 23.29 24.28 23.20 23.90 2,936,825 +0.43(+1.83%)
Apr 17, 2015 23.15 23.93 22.78 23.47 2,755,739 +0.18(+0.77%)
Apr 16, 2015 23.71 23.79 22.80 23.29 4,348,281 -0.45(-1.90%)
Apr 15, 2015 22.39 23.92 22.39 23.74 3,699,569 +1.02(+4.49%)
Apr 14, 2015 21.69 22.83 21.49 22.72 1,906,472 +1.18(+5.50%)
Apr 13, 2015 21.75 21.91 21.21 21.54 2,393,273 -0.02(-0.09%)
Apr 10, 2015 21.24 21.62 21.01 21.55 2,143,198 +0.32(+1.53%)
Apr 09, 2015 20.18 21.30 20.01 21.23 2,851,494 +1.22(+6.10%)
Apr 08, 2015 20.55 20.81 19.87 20.01 3,028,681 -0.51(-2.49%)
Apr 07, 2015 20.12 20.75 19.88 20.52 4,265,083 +0.47(+2.34%)
Apr 06, 2015 18.27 20.08 18.20 20.05 5,065,036 +1.91(+10.53%)
Apr 02, 2015 18.14 18.14 18.14 0 +0.75(+4.31%)
Apr 01, 2015 17.01 17.61 17.01 17.39 2,934,500 +0.37(+2.17%)
Mar 31, 2015 16.67 17.36 16.47 17.02 3,285,783 +0.33(+1.98%)
Mar 30, 2015 16.80 17.32 16.34 16.69 3,938,579 +0.06(+0.36%)
Mar 27, 2015 17.19 17.44 16.43 16.63 3,516,270 -0.62(-3.57%)
Mar 26, 2015 17.54 17.88 16.96 17.25 3,347,246 +0.04(+0.23%)
Mar 25, 2015 17.22 17.43 16.68 17.20 3,316,237 +0.08(+0.44%)
Mar 24, 2015 16.49 17.21 16.25 17.13 2,415,821 +0.56(+3.38%)
Mar 23, 2015 16.65 17.42 16.56 16.57 2,503,588 +0.00(+0.00%)
Mar 20, 2015 16.62 17.04 16.39 16.57 5,118,169 +0.11(+0.67%)
Mar 19, 2015 16.91 17.25 16.43 16.46 2,726,301 -1.00(-5.73%)
Mar 18, 2015 16.27 17.76 15.97 17.46 3,321,288 +0.91(+5.50%)
Mar 17, 2015 16.58 16.90 16.28 16.55 2,455,445 -0.37(-2.19%)
Mar 16, 2015 16.91 17.01 15.96 16.92 3,902,571 -0.13(-0.76%)
Mar 13, 2015 16.80 17.12 16.24 17.05 3,202,607 -0.07(-0.41%)
Mar 12, 2015 17.33 17.40 16.92 17.12 2,718,695 -0.22(-1.27%)
Mar 11, 2015 16.83 17.34 16.58 17.34 5,347,143 +0.55(+3.28%)
Mar 10, 2015 16.94 17.36 16.60 16.79 13,653,985 -1.17(-6.51%)
Mar 09, 2015 18.00 18.41 17.45 17.96 3,459,589 +0.05(+0.28%)
Mar 06, 2015 18.03 18.70 17.69 17.91 3,160,802 -0.57(-3.08%)
Mar 05, 2015 18.03 18.65 17.66 18.48 3,898,609 +0.10(+0.54%)
Mar 04, 2015 18.57 17.65 18.38 2,944,736 +0.37(+2.05%)
Mar 03, 2015 18.68 18.01 2,900,316 +0.51(+2.91%)
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.