Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.39 16.90 16.17 16.73 3,754,730 +0.42(+2.57%)
May 28, 2015 16.33 16.41 16.15 16.31 2,403,858 -0.06(-0.37%)
May 27, 2015 15.88 16.41 15.73 16.37 2,991,287 +0.52(+3.25%)
May 26, 2015 15.83 16.01 15.75 15.85 1,667,558 -0.13(-0.82%)
May 22, 2015 16.09 15.98 15.98 15.98 1,034,795 -0.21(-1.29%)
May 21, 2015 16.37 16.45 16.05 16.19 1,670,717 -0.15(-0.91%)
May 20, 2015 15.93 16.37 15.81 16.34 3,148,228 +0.47(+2.97%)
May 19, 2015 15.97 16.10 15.61 15.87 1,515,404 -0.21(-1.30%)
May 18, 2015 15.78 16.11 15.73 16.08 1,443,954 +0.20(+1.27%)
May 15, 2015 15.93 16.01 15.75 15.88 1,913,484 -0.10(-0.66%)
May 14, 2015 16.06 16.25 15.86 15.98 1,686,106 +0.01(+0.05%)
May 13, 2015 15.82 16.04 15.72 15.97 2,167,729 +0.16(+0.99%)
May 12, 2015 15.86 15.92 15.69 15.82 1,612,328 -0.10(-0.60%)
May 11, 2015 15.83 16.01 15.65 15.91 1,445,785 +0.03(+0.22%)
May 08, 2015 15.74 16.11 15.60 15.88 2,401,439 +0.16(+1.00%)
May 07, 2015 15.72 16.11 15.69 15.72 3,592,552 -0.10(-0.61%)
May 06, 2015 15.66 15.87 15.51 15.82 3,330,961 +0.27(+1.74%)
May 05, 2015 15.55 15.72 15.46 15.55 4,309,394 +0.03(+0.22%)
May 04, 2015 15.23 15.72 15.21 15.51 3,376,004 +0.33(+2.19%)
May 01, 2015 15.22 15.30 14.94 15.18 2,088,053 -0.08(-0.52%)
Apr 30, 2015 14.97 15.84 14.95 15.26 8,408,055 +0.36(+2.40%)
Apr 29, 2015 14.73 15.01 14.35 14.90 5,067,254 +1.04(+7.50%)
Apr 28, 2015 13.69 13.93 13.63 13.86 2,427,535 +0.11(+0.83%)
Apr 27, 2015 13.90 13.98 13.65 13.75 2,294,797 -0.10(-0.69%)
Apr 24, 2015 13.98 14.08 13.78 13.84 2,472,219 -0.20(-1.43%)
Apr 23, 2015 13.80 14.10 13.76 14.04 1,958,008 +0.24(+1.71%)
Apr 22, 2015 13.64 13.81 13.45 13.81 2,149,217 +0.17(+1.22%)
Apr 21, 2015 13.64 13.76 13.34 13.64 3,726,547 +0.02(+0.13%)
Apr 20, 2015 13.53 13.64 13.36 13.63 1,976,115 +0.14(+1.04%)
Apr 17, 2015 13.33 13.50 13.16 13.49 2,178,515 +0.03(+0.19%)
Apr 16, 2015 13.62 13.69 13.39 13.46 2,215,023 -0.20(-1.47%)
Apr 15, 2015 13.39 13.75 13.27 13.66 1,917,277 +0.36(+2.69%)
Apr 14, 2015 13.17 13.34 13.17 13.30 1,847,543 +0.17(+1.33%)
Apr 13, 2015 13.05 13.21 12.80 13.13 1,915,913 -0.20(-1.51%)
Apr 10, 2015 13.26 13.39 13.21 13.33 1,705,901 +0.13(+0.99%)
Apr 09, 2015 12.94 13.23 12.94 13.20 1,588,088 +0.26(+2.03%)
Apr 08, 2015 12.81 13.05 12.77 12.94 1,594,403 +0.17(+1.37%)
Apr 07, 2015 13.06 13.10 12.75 12.76 1,553,151 -0.33(-2.54%)
Apr 06, 2015 12.78 13.15 12.73 13.09 2,848,362 +0.32(+2.53%)
Apr 02, 2015 12.52 12.77 12.77 12.77 1,911,245 +0.18(+1.46%)
Apr 01, 2015 12.63 12.73 12.49 12.59 1,747,722 -0.06(-0.48%)
Mar 31, 2015 12.49 12.70 12.44 12.65 1,649,988 +0.04(+0.35%)
Mar 30, 2015 12.50 12.65 12.35 12.60 996,214 +0.15(+1.19%)
Mar 27, 2015 12.52 12.59 12.23 12.45 1,504,433 -0.13(-1.04%)
Mar 26, 2015 12.57 12.71 12.55 12.59 1,300,930 +0.03(+0.21%)
Mar 25, 2015 12.76 12.76 12.41 12.56 1,744,910 -0.13(-1.03%)
Mar 24, 2015 12.78 12.84 12.56 12.69 2,884,137 -0.07(-0.55%)
Mar 23, 2015 12.62 12.83 12.52 12.76 3,128,355 +0.17(+1.39%)
Mar 20, 2015 12.58 12.67 12.45 12.59 2,104,774 +0.11(+0.91%)
Mar 19, 2015 12.68 12.68 12.32 12.47 1,661,537 -0.31(-2.46%)
Mar 18, 2015 12.59 12.88 12.38 12.79 1,852,474 +0.11(+0.90%)
Mar 17, 2015 12.76 12.87 12.65 12.67 1,300,585 -0.17(-1.29%)
Mar 16, 2015 12.83 12.93 12.66 12.84 1,272,247 +0.02(+0.14%)
Mar 13, 2015 13.07 13.12 12.69 12.82 1,974,568 -0.32(-2.46%)
Mar 12, 2015 13.15 13.35 13.08 13.14 2,648,793 +0.11(+0.87%)
Mar 11, 2015 13.05 13.13 12.89 13.03 1,895,934 +0.01(+0.07%)
Mar 10, 2015 13.29 13.44 12.93 13.02 4,312,342 -0.50(-3.66%)
Mar 09, 2015 13.45 13.54 13.29 13.52 1,922,324 +0.06(+0.45%)
Mar 06, 2015 13.61 13.87 13.34 13.46 1,930,870 -0.28(-2.02%)
Mar 05, 2015 13.67 13.78 13.57 13.73 1,474,067 +0.03(+0.19%)
Mar 04, 2015 13.47 13.75 13.33 13.71 1,696,105 +0.17(+1.22%)
Mar 03, 2015 13.65 13.95 13.53 13.54 5,050,628 -0.47(-3.35%)
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.