Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.76 15.79 15.66 15.67 66,233,568 -0.03(-0.17%)
Jul 30, 2015 15.73 15.74 15.65 15.70 57,537,108 +0.05(+0.32%)
Jul 29, 2015 15.55 15.75 15.51 15.65 95,282,184 +0.16(+1.05%)
Jul 28, 2015 15.60 15.60 15.44 15.49 117,365,016 +0.00(+0.03%)
Jul 27, 2015 15.44 15.64 15.35 15.48 111,988,416 +0.01(+0.09%)
Jul 24, 2015 15.64 15.83 15.47 15.47 193,398,720 +0.16(+1.06%)
Jul 23, 2015 15.47 15.49 15.28 15.31 82,127,312 -0.15(-0.99%)
Jul 22, 2015 15.45 15.50 15.35 15.46 114,807,352 -0.14(-0.87%)
Jul 21, 2015 15.64 15.64 15.51 15.60 61,772,000 -0.15(-0.95%)
Jul 20, 2015 15.81 15.81 15.66 15.74 49,245,384 -0.05(-0.31%)
Jul 17, 2015 15.84 15.90 15.74 15.79 48,543,836 -0.07(-0.43%)
Jul 16, 2015 15.72 15.88 15.72 15.86 40,899,632 +0.19(+1.24%)
Jul 15, 2015 15.84 15.85 15.65 15.67 64,374,924 -0.18(-1.11%)
Jul 14, 2015 15.67 15.85 15.64 15.84 55,730,120 +0.11(+0.69%)
Jul 13, 2015 15.68 15.78 15.64 15.74 59,407,120 +0.10(+0.66%)
Jul 10, 2015 15.62 15.72 15.51 15.63 68,712,320 +0.12(+0.76%)
Jul 09, 2015 15.80 15.81 15.49 15.51 73,300,824 -0.18(-1.15%)
Jul 08, 2015 15.92 15.93 15.67 15.70 70,020,832 -0.23(-1.44%)
Jul 07, 2015 15.93 15.96 15.75 15.93 60,683,432 +0.07(+0.45%)
Jul 06, 2015 15.85 15.88 15.79 15.85 57,587,020 -0.05(-0.34%)
Jul 02, 2015 15.96 15.91 15.91 15.91 49,985,280 +0.07(+0.45%)
Jul 01, 2015 15.85 15.86 15.70 15.84 83,042,192 +0.02(+0.14%)
Jun 30, 2015 16.04 16.09 15.79 15.81 70,504,880 -0.11(-0.70%)
Jun 29, 2015 15.97 16.13 15.92 15.93 65,133,556 -0.16(-0.97%)
Jun 26, 2015 16.20 16.21 15.99 16.08 67,396,208 -0.03(-0.17%)
Jun 25, 2015 16.09 16.23 16.05 16.11 106,838,304 +0.18(+1.12%)
Jun 24, 2015 15.99 16.01 15.89 15.93 75,116,624 -0.06(-0.36%)
Jun 23, 2015 15.84 16.14 15.81 15.99 157,151,856 +0.39(+2.48%)
Jun 22, 2015 15.63 15.65 15.58 15.60 52,972,648 +0.02(+0.14%)
Jun 19, 2015 15.55 15.61 15.53 15.58 80,097,896 -0.01(-0.09%)
Jun 18, 2015 15.49 15.63 15.48 15.59 83,853,928 +0.10(+0.63%)
Jun 17, 2015 15.46 15.52 15.38 15.49 68,406,360 +0.06(+0.38%)
Jun 16, 2015 15.27 15.47 15.25 15.44 66,776,072 +0.12(+0.76%)
Jun 15, 2015 15.38 15.39 15.32 15.32 54,950,976 -0.11(-0.69%)
Jun 12, 2015 15.47 15.56 15.42 15.43 58,104,384 -0.10(-0.66%)
Jun 11, 2015 15.50 15.57 15.48 15.53 68,373,048 +0.07(+0.46%)
Jun 10, 2015 15.40 15.48 15.40 15.46 70,320,352 +0.09(+0.61%)
Jun 09, 2015 15.40 15.49 15.37 15.36 53,875,072 -0.04(-0.23%)
Jun 08, 2015 15.36 15.46 15.36 15.40 58,238,540 +0.01(+0.06%)
Jun 05, 2015 15.65 15.66 15.36 15.39 82,461,384 -0.31(-1.98%)
Jun 04, 2015 15.55 15.80 15.48 15.70 126,272,856 +0.11(+0.68%)
Jun 03, 2015 15.34 15.66 15.30 15.60 87,856,112 +0.30(+1.95%)
Jun 02, 2015 15.30 15.37 15.26 15.30 43,818,732 +0.00(+0.03%)
Jun 01, 2015 15.37 15.39 15.24 15.29 63,405,644 -0.08(-0.55%)
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%)
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.