Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.76 13.83 13.70 13.72 6,654,479 -0.05(-0.38%)
May 28, 2015 13.63 13.79 13.53 13.78 6,051,929 +0.15(+1.09%)
May 27, 2015 13.69 13.73 13.59 13.63 6,375,440 -0.06(-0.40%)
May 26, 2015 13.74 13.75 13.63 13.68 10,475,025 -0.08(-0.59%)
May 22, 2015 13.70 13.77 13.77 13.77 17,386,666 +0.07(+0.49%)
May 21, 2015 13.70 13.79 13.60 13.70 7,943,537 -0.03(-0.25%)
May 20, 2015 13.66 13.90 13.62 13.73 12,871,065 +0.08(+0.60%)
May 19, 2015 13.44 13.70 13.42 13.65 9,000,113 +0.10(+0.75%)
May 18, 2015 13.15 13.56 13.12 13.55 13,332,262 +0.32(+2.42%)
May 15, 2015 12.85 13.23 12.82 13.23 9,944,078 +0.38(+2.99%)
May 14, 2015 12.84 13.04 12.81 12.85 9,545,385 +0.06(+0.50%)
May 13, 2015 12.97 13.05 12.74 12.78 11,010,819 -0.15(-1.17%)
May 12, 2015 12.85 12.97 12.75 12.93 9,816,568 +0.02(+0.18%)
May 11, 2015 12.90 13.11 12.85 12.91 9,051,448 +0.09(+0.70%)
May 08, 2015 12.69 12.92 12.67 12.82 8,967,558 +0.30(+2.42%)
May 07, 2015 12.50 12.60 12.48 12.52 4,717,927 +0.05(+0.40%)
May 06, 2015 12.58 12.63 12.29 12.47 7,821,806 -0.08(-0.60%)
May 05, 2015 12.82 12.84 12.48 12.54 6,389,397 -0.30(-2.31%)
May 04, 2015 12.76 12.98 12.76 12.84 3,707,625 +0.08(+0.64%)
May 01, 2015 12.65 12.77 12.57 12.76 7,072,055 +0.13(+1.01%)
Apr 30, 2015 12.81 12.94 12.55 12.63 8,033,769 -0.17(-1.32%)
Apr 29, 2015 12.81 12.84 12.71 12.80 5,402,603 -0.09(-0.68%)
Apr 28, 2015 12.77 12.95 12.74 12.89 6,474,899 +0.00(+0.01%)
Apr 27, 2015 13.06 13.06 12.80 12.89 6,091,487 -0.14(-1.05%)
Apr 24, 2015 12.94 13.13 12.94 13.02 5,266,275 +0.08(+0.63%)
Apr 23, 2015 12.83 13.02 12.83 12.94 5,843,243 +0.12(+0.91%)
Apr 22, 2015 12.74 12.90 12.64 12.83 7,572,764 +0.15(+1.17%)
Apr 21, 2015 12.66 12.83 12.66 12.68 7,830,026 +0.05(+0.39%)
Apr 20, 2015 12.57 12.72 12.53 12.63 9,388,770 +0.10(+0.83%)
Apr 17, 2015 12.47 12.57 12.42 12.52 7,764,043 -0.05(-0.42%)
Apr 16, 2015 12.67 12.68 12.47 12.58 7,898,714 -0.12(-0.98%)
Apr 15, 2015 12.59 12.74 12.56 12.70 7,767,240 +0.14(+1.09%)
Apr 14, 2015 12.58 12.64 12.50 12.56 8,265,176 +0.02(+0.16%)
Apr 13, 2015 12.75 12.75 12.54 12.54 5,567,926 -0.19(-1.50%)
Apr 10, 2015 12.70 12.76 12.60 12.74 4,525,690 +0.07(+0.57%)
Apr 09, 2015 12.75 12.75 12.60 12.66 4,310,251 -0.12(-0.91%)
Apr 08, 2015 12.86 12.88 12.72 12.78 5,351,240 -0.05(-0.39%)
Apr 07, 2015 12.94 12.96 12.82 12.83 5,742,649 -0.14(-1.05%)
Apr 06, 2015 12.88 13.04 12.82 12.96 4,273,232 +0.15(+1.15%)
Apr 02, 2015 12.86 12.82 12.82 12.82 20,503,678 -0.03(-0.20%)
Apr 01, 2015 12.79 12.90 12.62 12.84 8,964,325 +0.03(+0.20%)
Mar 31, 2015 12.82 12.95 12.73 12.82 10,000,838 -0.01(-0.05%)
Mar 30, 2015 12.77 12.87 12.70 12.82 6,828,703 +0.08(+0.59%)
Mar 27, 2015 12.38 12.81 12.35 12.75 10,255,398 +0.33(+2.62%)
Mar 26, 2015 12.51 12.58 12.42 12.42 6,970,430 -0.08(-0.67%)
Mar 25, 2015 12.56 12.63 12.48 12.51 9,663,446 +0.00(+0.00%)
Mar 24, 2015 12.65 12.71 12.50 12.51 5,223,712 -0.18(-1.44%)
Mar 23, 2015 12.73 12.80 12.67 12.69 7,981,825 -0.08(-0.59%)
Mar 20, 2015 12.61 12.80 12.55 12.76 9,270,783 +0.23(+1.80%)
Mar 19, 2015 12.67 12.79 12.52 12.54 5,722,644 -0.17(-1.30%)
Mar 18, 2015 12.18 12.78 12.11 12.70 7,430,544 +0.54(+4.41%)
Mar 17, 2015 12.13 12.19 12.07 12.17 6,189,945 +0.02(+0.19%)
Mar 16, 2015 12.02 12.20 12.01 12.14 5,072,275 +0.18(+1.50%)
Mar 13, 2015 12.18 12.19 11.87 11.96 4,760,187 -0.24(-2.00%)
Mar 12, 2015 11.98 12.25 11.95 12.21 5,220,959 +0.32(+2.69%)
Mar 11, 2015 12.06 12.11 11.87 11.89 5,953,009 -0.18(-1.47%)
Mar 10, 2015 12.04 12.17 11.97 12.06 5,795,983 -0.02(-0.17%)
Mar 09, 2015 12.11 12.15 12.06 12.09 3,850,782 +0.01(+0.12%)
Mar 06, 2015 12.30 12.30 11.99 12.07 7,487,283 -0.38(-3.05%)
Mar 05, 2015 12.37 12.48 12.30 12.45 4,857,463 +0.13(+1.06%)
Mar 04, 2015 12.29 12.36 12.24 12.32 4,017,466 -0.02(-0.14%)
Mar 03, 2015 12.28 12.37 12.20 12.34 3,916,062 +0.05(+0.40%)
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.