Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 15.47 15.50 15.38 15.38 67,124,728 -0.12(-0.75%)
May 28, 2015 15.56 15.57 15.42 15.49 44,004,780 -0.07(-0.43%)
May 27, 2015 15.47 15.62 15.41 15.56 82,277,848 +0.12(+0.81%)
May 26, 2015 15.40 15.47 15.25 15.44 91,314,680 -0.02(-0.12%)
May 22, 2015 15.53 15.45 15.45 15.45 59,182,816 -0.16(-1.03%)
May 21, 2015 15.38 15.68 15.37 15.61 93,378,128 +0.20(+1.30%)
May 20, 2015 15.33 15.45 15.27 15.41 61,275,280 +0.11(+0.73%)
May 19, 2015 15.49 15.52 15.21 15.30 85,959,096 -0.22(-1.43%)
May 18, 2015 15.26 15.59 15.26 15.52 133,893,920 +0.24(+1.57%)
May 15, 2015 15.19 15.31 15.14 15.28 63,483,928 +0.09(+0.59%)
May 14, 2015 15.17 15.23 15.14 15.20 53,701,140 +0.10(+0.68%)
May 13, 2015 14.97 15.20 14.95 15.09 78,047,592 +0.11(+0.71%)
May 12, 2015 14.83 15.11 14.71 14.99 92,714,288 +0.08(+0.51%)
May 11, 2015 14.98 15.00 14.86 14.91 48,245,148 -0.09(-0.59%)
May 08, 2015 15.01 15.06 14.95 15.00 62,175,140 +0.14(+0.96%)
May 07, 2015 14.80 14.94 14.74 14.86 50,859,064 -0.00(-0.03%)
May 06, 2015 15.01 15.04 14.73 14.86 68,958,072 -0.15(-1.01%)
May 05, 2015 15.36 15.40 14.99 15.01 71,435,984 -0.36(-2.35%)
May 04, 2015 15.32 15.45 15.25 15.37 47,834,852 +0.05(+0.32%)
May 01, 2015 15.39 15.46 15.20 15.32 76,743,736 -0.10(-0.63%)
Apr 30, 2015 15.45 15.54 15.38 15.42 66,693,224 -0.05(-0.35%)
Apr 29, 2015 15.40 15.69 15.38 15.48 91,465,480 -0.04(-0.29%)
Apr 28, 2015 15.26 15.58 15.21 15.52 109,358,552 +0.34(+2.26%)
Apr 27, 2015 15.16 15.27 15.16 15.18 54,950,596 +0.04(+0.24%)
Apr 24, 2015 15.23 15.28 15.12 15.14 94,441,376 -0.10(-0.64%)
Apr 23, 2015 14.89 15.32 14.84 15.24 205,229,840 +0.61(+4.17%)
Apr 22, 2015 14.59 14.64 14.49 14.63 66,836,152 +0.09(+0.61%)
Apr 21, 2015 14.62 14.63 14.51 14.54 44,292,884 -0.08(-0.52%)
Apr 20, 2015 14.54 14.63 14.54 14.62 54,612,644 +0.14(+0.98%)
Apr 17, 2015 14.54 14.56 14.41 14.47 66,745,472 -0.11(-0.73%)
Apr 16, 2015 14.59 14.65 14.56 14.58 39,524,880 -0.06(-0.43%)
Apr 15, 2015 14.56 14.67 14.53 14.64 44,597,820 +0.09(+0.61%)
Apr 14, 2015 14.66 14.66 14.52 14.55 41,023,632 -0.08(-0.58%)
Apr 13, 2015 14.59 14.72 14.56 14.64 51,055,500 +0.05(+0.34%)
Apr 10, 2015 14.59 14.62 14.54 14.59 33,834,352 +0.04(+0.25%)
Apr 09, 2015 14.51 14.60 14.44 14.55 47,333,296 +0.02(+0.12%)
Apr 08, 2015 14.57 14.63 14.50 14.54 48,021,484 -0.02(-0.12%)
Apr 07, 2015 14.64 14.68 14.55 14.55 54,686,612 -0.07(-0.51%)
Apr 06, 2015 14.55 14.66 14.51 14.63 52,340,052 +0.09(+0.60%)
Apr 02, 2015 14.44 14.54 14.54 14.54 43,913,420 +0.11(+0.73%)
Apr 01, 2015 14.32 14.44 14.29 14.44 57,791,388 +0.11(+0.73%)
Mar 31, 2015 14.47 14.50 14.33 14.33 63,565,960 -0.14(-0.97%)
Mar 30, 2015 14.40 14.50 14.40 14.47 43,071,236 +0.10(+0.67%)
Mar 27, 2015 14.46 14.46 14.35 14.37 47,510,648 -0.03(-0.21%)
Mar 26, 2015 14.32 14.54 14.31 14.40 69,773,544 +0.09(+0.61%)
Mar 25, 2015 14.49 14.53 14.32 14.32 66,437,168 -0.20(-1.36%)
Mar 24, 2015 14.58 14.67 14.51 14.51 45,857,264 -0.09(-0.63%)
Mar 23, 2015 14.65 14.78 14.61 14.61 54,643,740 +0.02(+0.15%)
Mar 20, 2015 14.60 14.75 14.58 14.58 88,063,680 +0.01(+0.09%)
Mar 19, 2015 14.71 14.71 14.56 14.57 45,370,672 -0.17(-1.16%)
Mar 18, 2015 14.45 14.74 14.35 14.74 109,010,080 +0.30(+2.10%)
Mar 17, 2015 14.42 14.54 14.38 14.44 54,456,436 -0.07(-0.48%)
Mar 16, 2015 14.39 14.53 14.34 14.51 46,776,572 +0.13(+0.92%)
Mar 13, 2015 14.48 14.50 14.31 14.38 61,079,028 -0.16(-1.12%)
Mar 12, 2015 14.41 14.58 14.35 14.54 61,554,500 +0.22(+1.56%)
Mar 11, 2015 14.43 14.44 14.27 14.32 66,119,380 -0.07(-0.49%)
Mar 10, 2015 14.60 14.60 14.37 14.39 73,969,496 -0.25(-1.71%)
Mar 09, 2015 14.68 14.74 14.62 14.64 44,345,136 -0.06(-0.39%)
Mar 06, 2015 14.74 14.82 14.65 14.69 90,592,032 -0.23(-1.53%)
Mar 05, 2015 14.99 15.01 14.92 14.92 33,084,850 +0.00(+0.00%)
Mar 04, 2015 15.12 15.10 14.91 14.92 53,290,816 -0.18(-1.19%)
Mar 03, 2015 15.16 15.21 15.08 15.10 46,023,780 -0.10(-0.66%)
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.