Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 20.25 20.44 20.15 20.44 43,811 +0.18(+0.89%)
May 28, 2015 20.25 20.38 20.10 20.26 172,510 +0.01(+0.05%)
May 27, 2015 20.50 20.51 20.20 20.25 115,914 -0.40(-1.94%)
May 26, 2015 20.82 21.00 20.07 20.65 84,506 -0.39(-1.85%)
May 22, 2015 20.69 21.04 21.04 21.04 31,500 -0.18(-0.85%)
May 21, 2015 21.29 21.60 21.03 21.22 28,989 -0.04(-0.19%)
May 20, 2015 21.32 21.32 21.15 21.26 17,330 +0.04(+0.19%)
May 19, 2015 21.20 21.38 21.05 21.22 50,087 -0.03(-0.14%)
May 18, 2015 21.20 21.36 21.20 21.25 7,354 -0.04(-0.19%)
May 15, 2015 21.20 21.38 21.20 21.29 73,506 -0.03(-0.14%)
May 14, 2015 21.50 21.50 21.05 21.32 17,160 -0.10(-0.47%)
May 13, 2015 21.52 21.70 21.26 21.42 30,848 -0.15(-0.70%)
May 12, 2015 21.55 21.77 21.40 21.57 36,140 +0.02(+0.09%)
May 11, 2015 21.90 21.44 21.29 21.55 31,804 +0.11(+0.51%)
May 08, 2015 21.03 21.46 21.03 21.44 47,873 +0.30(+1.42%)
May 07, 2015 21.02 21.22 21.00 21.14 30,458 +0.07(+0.33%)
May 06, 2015 20.92 21.18 20.56 21.07 37,688 +0.37(+1.79%)
May 05, 2015 20.95 21.02 20.51 20.70 35,592 -0.20(-0.96%)
May 04, 2015 21.03 21.10 20.90 20.90 22,960 -0.27(-1.28%)
May 01, 2015 21.53 21.54 20.88 21.17 93,091 -0.36(-1.67%)
Apr 30, 2015 21.99 21.99 21.50 21.53 26,521 +0.09(+0.42%)
Apr 29, 2015 21.80 21.80 21.40 21.44 30,161 +0.17(+0.80%)
Apr 28, 2015 21.25 21.60 21.25 21.27 38,504 +0.02(+0.09%)
Apr 27, 2015 21.72 21.78 20.61 21.25 80,696 -0.44(-2.03%)
Apr 24, 2015 21.30 21.79 21.30 21.69 21,691 +0.32(+1.48%)
Apr 23, 2015 21.45 21.55 21.30 21.37 35,220 -0.16(-0.72%)
Apr 22, 2015 21.48 21.64 21.44 21.53 27,763 -0.08(-0.37%)
Apr 21, 2015 21.39 21.61 21.20 21.61 33,505 +0.31(+1.46%)
Apr 20, 2015 21.21 21.49 21.21 21.30 4,190 +0.01(+0.05%)
Apr 17, 2015 21.11 21.33 21.08 21.29 42,787 +0.18(+0.85%)
Apr 16, 2015 21.35 21.35 21.06 21.11 10,404 +0.05(+0.24%)
Apr 15, 2015 21.31 21.31 21.06 21.06 12,230 -0.05(-0.24%)
Apr 14, 2015 21.22 21.29 21.10 21.11 10,142 -0.14(-0.66%)
Apr 13, 2015 21.30 21.30 21.10 21.25 5,272 -0.05(-0.23%)
Apr 10, 2015 21.15 21.30 21.05 21.30 45,841 +0.05(+0.24%)
Apr 09, 2015 21.02 21.25 20.98 21.25 19,015 +0.12(+0.57%)
Apr 08, 2015 21.10 21.22 20.94 21.13 9,547 -0.11(-0.52%)
Apr 07, 2015 21.10 21.55 21.10 21.24 44,358 +0.04(+0.19%)
Apr 06, 2015 21.93 21.93 21.20 21.20 30,267 -0.24(-1.12%)
Apr 02, 2015 21.69 21.44 21.44 21.44 41,000 -0.03(-0.14%)
Apr 01, 2015 20.72 21.50 20.72 21.47 45,536 +0.72(+3.47%)
Mar 31, 2015 20.60 21.17 20.60 20.75 34,562 +0.00(+0.00%)
Mar 30, 2015 20.30 21.06 20.05 20.75 37,540 +0.44(+2.17%)
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.