Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.31 16.39 16.05 16.20 3,484,822 -0.05(-0.29%)
May 28, 2015 16.34 16.38 16.20 16.24 1,485,305 -0.15(-0.92%)
May 27, 2015 16.06 16.40 16.04 16.39 3,418,866 +0.34(+2.11%)
May 26, 2015 16.31 16.39 15.99 16.06 2,814,294 -0.32(-1.98%)
May 22, 2015 16.15 16.38 16.38 16.38 2,966,865 +0.20(+1.24%)
May 21, 2015 16.16 16.22 16.01 16.18 2,342,664 +0.05(+0.33%)
May 20, 2015 16.03 16.18 15.95 16.13 2,656,690 +0.09(+0.55%)
May 19, 2015 16.04 16.11 15.97 16.04 1,873,908 -0.02(-0.13%)
May 18, 2015 15.97 16.08 15.64 16.06 1,437,963 +0.06(+0.35%)
May 15, 2015 15.64 16.02 15.64 16.00 2,445,478 +0.05(+0.29%)
May 14, 2015 15.68 15.98 15.66 15.96 2,383,207 +0.35(+2.26%)
May 13, 2015 15.73 15.82 15.58 15.60 3,144,710 -0.05(-0.32%)
May 12, 2015 15.71 15.76 15.58 15.65 5,078,623 -0.08(-0.52%)
May 11, 2015 15.78 15.88 15.73 15.73 3,827,305 -0.06(-0.38%)
May 08, 2015 15.95 16.05 15.78 15.79 3,883,768 +0.01(+0.04%)
May 07, 2015 15.88 15.98 15.75 15.79 5,252,892 -0.06(-0.38%)
May 06, 2015 15.83 15.90 15.56 15.85 6,162,420 +0.11(+0.68%)
May 05, 2015 15.40 15.84 15.39 15.74 6,613,843 +0.34(+2.20%)
May 04, 2015 15.46 15.46 15.31 15.40 3,154,860 +0.01(+0.07%)
May 01, 2015 15.02 15.40 15.02 15.39 3,649,814 +0.40(+2.65%)
Apr 30, 2015 15.41 15.48 14.91 14.99 8,910,186 -0.42(-2.73%)
Apr 29, 2015 15.67 15.67 15.11 15.41 9,966,033 +0.07(+0.45%)
Apr 28, 2015 15.29 15.46 15.12 15.35 6,954,543 +0.02(+0.15%)
Apr 27, 2015 15.51 15.62 15.32 15.32 6,131,183 -0.17(-1.10%)
Apr 24, 2015 15.62 15.65 15.47 15.49 3,501,982 -0.05(-0.32%)
Apr 23, 2015 15.67 15.70 15.47 15.54 2,492,041 -0.15(-0.98%)
Apr 22, 2015 15.49 15.74 15.39 15.70 3,202,056 +0.23(+1.49%)
Apr 21, 2015 15.39 15.53 15.34 15.47 2,636,246 +0.13(+0.83%)
Apr 20, 2015 15.26 15.37 15.21 15.34 2,014,699 +0.15(+0.96%)
Apr 17, 2015 15.34 15.36 15.13 15.19 2,260,327 -0.26(-1.68%)
Apr 16, 2015 15.46 15.59 15.34 15.45 2,767,542 -0.02(-0.12%)
Apr 15, 2015 15.42 15.56 15.36 15.47 3,267,791 +0.05(+0.35%)
Apr 14, 2015 15.36 15.68 15.30 15.42 2,760,017 -0.16(-1.03%)
Apr 13, 2015 15.54 15.73 15.53 15.58 2,130,488 +0.00(+0.01%)
Apr 10, 2015 15.62 15.73 15.50 15.58 1,827,084 -0.00(-0.03%)
Apr 09, 2015 15.53 15.78 15.46 15.58 3,671,645 +0.01(+0.06%)
Apr 08, 2015 14.92 15.68 14.78 15.57 9,551,663 +0.67(+4.47%)
Apr 07, 2015 14.56 15.03 14.56 14.91 7,820,000 +0.33(+2.27%)
Apr 06, 2015 14.44 14.66 14.43 14.58 6,053,923 +0.08(+0.56%)
Apr 02, 2015 14.45 14.50 14.50 14.50 1,976,313 +0.07(+0.51%)
Apr 01, 2015 14.45 14.59 14.31 14.42 3,228,339 -0.07(-0.46%)
Mar 31, 2015 14.41 14.56 14.37 14.49 4,166,664 +0.10(+0.70%)
Mar 30, 2015 14.53 14.57 14.37 14.39 3,004,360 -0.10(-0.67%)
Mar 27, 2015 14.25 14.52 14.25 14.48 3,767,625 +0.25(+1.73%)
Mar 26, 2015 14.35 14.36 14.17 14.24 3,649,423 -0.12(-0.82%)
Mar 25, 2015 14.55 14.55 14.32 14.36 2,901,716 -0.18(-1.26%)
Mar 24, 2015 14.63 14.68 14.53 14.54 2,517,476 -0.10(-0.66%)
Mar 23, 2015 14.68 14.75 14.62 14.63 3,876,951 -0.03(-0.20%)
Mar 20, 2015 14.72 14.90 14.65 14.66 4,733,099 -0.01(-0.06%)
Mar 19, 2015 14.80 14.82 14.62 14.67 3,508,944 -0.17(-1.17%)
Mar 18, 2015 14.76 14.93 14.60 14.85 2,556,923 +0.08(+0.55%)
Mar 17, 2015 14.49 14.80 14.39 14.77 3,607,913 +0.26(+1.78%)
Mar 16, 2015 14.61 14.62 14.47 14.51 2,755,989 -0.09(-0.62%)
Mar 13, 2015 14.70 14.77 14.53 14.60 2,881,390 -0.14(-0.96%)
Mar 12, 2015 14.58 14.75 14.53 14.74 5,101,395 +0.19(+1.34%)
Mar 11, 2015 14.57 14.68 14.46 14.55 3,130,194 -0.05(-0.32%)
Mar 10, 2015 14.85 15.00 14.56 14.59 5,842,186 -0.39(-2.62%)
Mar 09, 2015 15.00 15.05 14.95 14.98 6,618,858 +0.03(+0.22%)
Mar 06, 2015 14.76 14.99 14.67 14.95 10,215,065 +0.06(+0.38%)
Mar 05, 2015 14.77 14.91 14.68 14.89 4,862,346 +0.19(+1.31%)
Mar 04, 2015 14.68 14.76 14.60 14.70 4,710,849 +0.01(+0.06%)
Mar 03, 2015 14.62 14.72 14.61 14.69 6,421,911 -0.02(-0.16%)
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.