Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.25 17.25 16.09 16.17 328,900 -1.10(-6.37%)
Apr 29, 2015 17.39 17.63 16.97 17.27 400,402 -0.17(-0.97%)
Apr 28, 2015 16.04 17.47 15.52 17.44 541,657 +1.81(+11.58%)
Apr 27, 2015 15.50 15.78 15.27 15.63 277,706 +0.12(+0.77%)
Apr 24, 2015 16.15 16.15 15.21 15.51 354,130 -0.76(-4.67%)
Apr 23, 2015 15.74 16.32 15.70 16.27 170,275 +0.51(+3.24%)
Apr 22, 2015 16.13 16.18 15.64 15.76 134,791 -0.39(-2.41%)
Apr 21, 2015 16.36 16.36 15.97 16.15 199,236 -0.18(-1.10%)
Apr 20, 2015 15.71 16.34 15.58 16.33 184,270 +0.66(+4.21%)
Apr 17, 2015 15.94 16.00 15.48 15.67 184,643 -0.44(-2.73%)
Apr 16, 2015 16.20 16.29 16.00 16.11 230,034 -0.17(-1.04%)
Apr 15, 2015 16.05 16.31 15.79 16.28 196,530 +0.24(+1.50%)
Apr 14, 2015 16.90 16.90 15.79 16.04 247,688 -0.84(-4.98%)
Apr 13, 2015 16.87 17.01 16.79 16.88 134,627 +0.04(+0.24%)
Apr 10, 2015 16.96 16.96 16.73 16.84 94,781 -0.05(-0.30%)
Apr 09, 2015 16.87 17.12 16.58 16.89 87,810 +0.03(+0.18%)
Apr 08, 2015 16.97 17.09 16.60 16.86 129,660 -0.04(-0.24%)
Apr 07, 2015 17.01 17.26 16.83 16.90 132,189 -0.07(-0.41%)
Apr 06, 2015 16.61 17.02 16.61 16.97 206,817 +0.28(+1.68%)
Apr 02, 2015 15.85 16.69 16.69 16.69 207,300 +0.84(+5.30%)
Apr 01, 2015 15.67 16.13 15.65 15.85 405,896 +0.13(+0.83%)
Mar 31, 2015 15.89 16.05 15.61 15.72 153,310 -0.24(-1.50%)
Mar 30, 2015 16.14 16.44 15.85 15.96 183,637 -0.03(-0.19%)
Mar 27, 2015 15.60 16.03 15.49 15.99 181,589 +0.35(+2.24%)
Mar 26, 2015 15.77 15.96 15.52 15.64 139,280 -0.19(-1.20%)
Mar 25, 2015 16.36 16.43 15.77 15.83 162,249 -0.66(-4.00%)
Mar 24, 2015 16.53 16.58 16.38 16.49 180,048 -0.03(-0.18%)
Mar 23, 2015 16.03 16.96 16.03 16.52 313,878 +0.49(+3.06%)
Mar 20, 2015 16.52 16.86 15.87 16.03 598,940 -0.33(-2.02%)
Mar 19, 2015 16.70 16.70 16.27 16.36 129,310 -0.46(-2.73%)
Mar 18, 2015 16.78 16.95 16.54 16.82 165,520 -0.05(-0.30%)
Mar 17, 2015 16.76 17.02 16.71 16.87 249,275 +0.03(+0.18%)
Mar 16, 2015 16.78 16.96 16.62 16.84 190,556 +0.10(+0.60%)
Mar 13, 2015 16.70 16.81 16.37 16.74 153,084 -0.01(-0.06%)
Mar 12, 2015 16.26 16.96 16.26 16.75 322,085 +0.56(+3.46%)
Mar 11, 2015 16.23 16.31 16.01 16.19 190,640 -0.06(-0.37%)
Mar 10, 2015 16.56 16.64 16.21 16.25 174,277 -0.47(-2.81%)
Mar 09, 2015 16.70 17.00 16.63 16.72 168,073 +0.04(+0.24%)
Mar 06, 2015 16.50 16.96 16.50 16.68 182,203 +0.01(+0.06%)
Mar 05, 2015 17.29 17.29 16.66 16.67 174,466 -0.63(-3.64%)
Mar 04, 2015 17.28 17.66 17.05 17.30 320,080 +0.02(+0.12%)
Mar 03, 2015 16.57 17.32 16.57 17.28 290,341 +0.65(+3.91%)
Mar 02, 2015 16.85 17.02 16.32 16.63 243,162 -0.30(-1.77%)
Feb 27, 2015 16.95 17.25 16.73 16.93 185,617 +0.00(+0.00%)
Feb 26, 2015 17.39 17.58 16.78 16.93 260,331 -0.53(-3.04%)
Feb 25, 2015 17.25 17.64 17.15 17.46 191,031 +0.16(+0.92%)
Feb 24, 2015 16.88 17.38 16.88 17.30 195,272 +0.42(+2.49%)
Feb 23, 2015 17.20 17.22 16.65 16.88 169,187 -0.41(-2.37%)
Feb 20, 2015 17.29 17.38 16.99 17.29 215,287 +0.00(+0.00%)
Feb 19, 2015 17.03 17.71 17.03 17.29 227,745 +0.02(+0.12%)
Feb 18, 2015 16.42 17.42 16.42 17.27 303,756 +0.76(+4.60%)
Feb 17, 2015 16.52 16.87 16.46 16.51 182,430 -0.05(-0.30%)
Feb 13, 2015 16.70 16.56 16.56 16.56 189,100 -0.06(-0.36%)
Feb 12, 2015 16.71 16.85 16.45 16.62 197,620 +0.11(+0.67%)
Feb 11, 2015 16.38 16.65 16.20 16.51 170,808 +0.10(+0.61%)
Feb 10, 2015 17.05 17.06 16.07 16.41 250,532 -0.50(-2.96%)
Feb 09, 2015 16.54 17.16 16.38 16.91 335,452 +0.33(+1.99%)
Feb 06, 2015 16.31 16.68 16.25 16.58 283,349 +0.05(+0.30%)
Feb 05, 2015 16.13 16.91 15.97 16.53 412,950 +0.47(+2.93%)
Feb 04, 2015 15.51 16.15 15.51 16.06 446,547 +0.44(+2.82%)
Feb 03, 2015 15.03 15.98 15.03 15.62 652,549 +0.63(+4.20%)
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.