Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.81 16.85 16.63 16.70 24,794,756 -0.12(-0.74%)
May 28, 2015 16.86 16.95 16.74 16.83 13,720,422 -0.06(-0.38%)
May 27, 2015 16.82 16.91 16.61 16.89 27,631,356 +0.20(+1.20%)
May 26, 2015 17.24 17.31 16.63 16.69 34,073,478 -0.69(-3.97%)
May 22, 2015 34.27 17.38 17.38 17.38 62,989,100 +0.46(+2.75%)
May 21, 2015 16.55 16.97 16.51 16.92 26,802,194 +0.38(+2.30%)
May 20, 2015 16.70 16.73 16.39 16.54 24,001,064 -0.17(-0.99%)
May 19, 2015 16.62 16.75 16.60 16.70 15,347,418 +0.08(+0.45%)
May 18, 2015 16.75 16.76 16.50 16.62 17,531,644 -0.17(-1.04%)
May 15, 2015 16.80 16.86 16.64 16.80 19,451,136 -0.05(-0.30%)
May 14, 2015 16.75 16.86 16.70 16.85 12,223,862 +0.20(+1.20%)
May 13, 2015 16.50 16.74 16.49 16.65 12,511,876 +0.19(+1.15%)
May 12, 2015 16.66 16.68 16.45 16.46 18,058,148 -0.39(-2.31%)
May 11, 2015 16.70 16.91 16.68 16.85 19,940,746 +0.15(+0.87%)
May 08, 2015 16.59 16.75 16.48 16.70 15,114,520 +0.29(+1.80%)
May 07, 2015 16.23 16.50 16.14 16.41 15,509,388 +0.16(+0.98%)
May 06, 2015 16.59 16.69 16.12 16.25 16,921,076 -0.33(-1.99%)
May 05, 2015 16.72 16.83 16.46 16.58 17,451,068 -0.25(-1.46%)
May 04, 2015 16.90 16.95 16.79 16.83 10,136,230 -0.07(-0.44%)
May 01, 2015 16.60 16.96 16.60 16.90 23,178,158 +0.41(+2.52%)
Apr 30, 2015 16.66 16.73 16.42 16.49 21,038,804 -0.17(-1.05%)
Apr 29, 2015 16.57 16.78 16.45 16.66 17,281,458 +0.04(+0.24%)
Apr 28, 2015 16.59 16.62 16.36 16.62 17,871,578 +0.09(+0.51%)
Apr 27, 2015 16.70 16.70 16.50 16.54 16,822,518 -0.09(-0.57%)
Apr 24, 2015 16.88 16.88 16.58 16.63 15,242,230 -0.06(-0.36%)
Apr 23, 2015 16.60 16.85 16.57 16.69 17,225,632 -0.06(-0.39%)
Apr 22, 2015 16.65 16.83 16.51 16.75 18,136,664 +0.15(+0.90%)
Apr 21, 2015 16.75 16.81 16.46 16.61 18,727,954 -0.10(-0.60%)
Apr 20, 2015 16.32 16.73 16.31 16.70 21,396,056 +0.44(+2.71%)
Apr 17, 2015 16.28 16.39 16.17 16.26 21,327,398 -0.14(-0.85%)
Apr 16, 2015 16.48 16.58 16.40 16.41 15,119,508 -0.11(-0.70%)
Apr 15, 2015 16.36 16.64 16.32 16.52 22,403,868 +0.26(+1.60%)
Apr 14, 2015 16.34 16.35 16.01 16.26 22,650,602 -0.09(-0.55%)
Apr 13, 2015 16.05 16.42 15.95 16.35 39,406,004 +0.30(+1.84%)
Apr 10, 2015 15.83 16.11 15.66 16.05 31,039,596 +0.28(+1.77%)
Apr 09, 2015 15.78 15.88 15.68 15.78 15,088,530 +0.02(+0.10%)
Apr 08, 2015 15.75 15.98 15.56 15.76 23,329,378 +0.05(+0.32%)
Apr 07, 2015 15.87 15.90 15.71 15.71 16,889,616 -0.20(-1.29%)
Apr 06, 2015 15.54 15.94 15.50 15.91 18,462,144 +0.21(+1.37%)
Apr 02, 2015 31.30 15.70 15.70 15.70 18,778,000 +0.05(+0.35%)
Apr 01, 2015 15.93 15.93 15.61 15.64 31,053,344 +0.06(+0.42%)
Mar 31, 2015 15.64 15.72 15.52 15.58 27,444,184 -0.21(-1.30%)
Mar 30, 2015 15.94 15.99 15.74 15.79 22,236,520 +0.04(+0.25%)
Mar 27, 2015 16.11 16.17 15.52 15.74 39,292,120 -0.26(-1.62%)
Mar 26, 2015 15.96 16.29 15.79 16.00 27,416,258 -0.10(-0.59%)
Mar 25, 2015 16.71 16.75 16.10 16.10 22,625,996 -0.56(-3.33%)
Mar 24, 2015 16.71 16.75 16.55 16.66 22,211,600 -0.07(-0.42%)
Mar 23, 2015 16.65 16.87 16.62 16.73 25,447,792 +0.09(+0.51%)
Mar 20, 2015 16.43 16.79 16.43 16.64 50,281,288 +0.22(+1.34%)
Mar 19, 2015 16.47 16.52 16.32 16.42 23,561,888 -0.09(-0.58%)
Mar 18, 2015 16.18 16.58 16.08 16.51 27,778,538 +0.30(+1.85%)
Mar 17, 2015 16.14 16.24 16.10 16.21 20,816,324 +0.02(+0.15%)
Mar 16, 2015 16.20 16.36 16.09 16.19 24,997,896 -0.02(-0.15%)
Mar 13, 2015 16.30 16.30 16.00 16.21 29,690,998 -0.15(-0.89%)
Mar 12, 2015 15.81 16.40 15.76 16.36 52,505,584 +0.06(+0.34%)
Mar 11, 2015 16.49 16.49 16.20 16.30 27,525,226 -0.03(-0.18%)
Mar 10, 2015 16.61 16.61 16.25 16.33 33,262,908 -0.14(-0.85%)
Mar 09, 2015 16.51 16.55 16.31 16.48 28,275,196 -0.11(-0.69%)
Mar 06, 2015 16.90 16.98 16.55 16.59 34,825,938 -0.41(-2.41%)
Mar 05, 2015 17.14 17.17 16.92 17.00 36,449,406 -0.09(-0.56%)
Mar 04, 2015 34.44 17.29 17.00 17.09 30,983,752 -0.19(-1.10%)
Mar 03, 2015 34.92 35.04 17.25 17.29 27,372,500 -0.17(-1.00%)
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.