Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 15.65 15.94 15.46 15.52 23,945 -0.33(-2.11%)
May 28, 2015 15.93 15.96 15.49 15.86 15,076 -0.15(-0.92%)
May 27, 2015 16.19 16.24 15.89 16.00 8,800 -0.09(-0.54%)
May 26, 2015 16.12 16.12 15.94 16.09 5,958 -0.19(-1.19%)
May 22, 2015 16.28 16.28 16.28 16.28 1,647 +0.00(+0.00%)
May 21, 2015 16.41 16.42 16.16 16.28 10,769 +0.26(+1.65%)
May 20, 2015 16.14 16.14 15.99 16.02 3,101 -0.22(-1.34%)
May 19, 2015 16.58 16.60 15.39 16.24 12,516 -0.34(-2.05%)
May 18, 2015 16.48 16.69 16.42 16.58 46,455 +0.85(+5.44%)
May 15, 2015 15.41 15.73 15.41 15.72 3,695 -0.01(-0.04%)
May 14, 2015 15.67 15.73 15.56 15.73 4,395 +0.15(+0.99%)
May 13, 2015 15.56 15.66 15.56 15.58 7,139 +0.11(+0.70%)
May 12, 2015 15.56 15.56 15.40 15.47 14,986 -0.20(-1.29%)
May 11, 2015 15.57 15.78 15.57 15.67 4,253 +0.08(+0.51%)
May 08, 2015 15.43 15.69 15.43 15.59 5,836 +0.11(+0.73%)
May 07, 2015 15.52 15.54 15.45 15.48 7,700 -0.08(-0.51%)
May 06, 2015 15.38 15.56 15.38 15.56 2,959 -0.05(-0.34%)
May 05, 2015 15.60 15.77 15.58 15.61 5,736 +0.02(+0.13%)
May 04, 2015 15.50 15.68 15.47 15.59 6,957 +0.33(+2.14%)
May 01, 2015 15.49 15.49 15.04 15.26 14,155 +0.03(+0.22%)
Apr 30, 2015 15.39 15.56 15.23 15.23 19,576 -0.26(-1.68%)
Apr 29, 2015 15.47 15.50 15.32 15.49 4,821 -0.05(-0.30%)
Apr 28, 2015 15.54 15.66 15.45 15.54 9,066 -0.17(-1.11%)
Apr 27, 2015 15.72 15.81 15.66 15.71 12,139 +0.06(+0.38%)
Apr 24, 2015 15.56 15.85 15.56 15.65 2,716 +0.08(+0.51%)
Apr 23, 2015 15.50 15.58 15.46 15.57 2,014 +0.01(+0.04%)
Apr 22, 2015 15.42 15.56 15.42 15.56 699 +0.17(+1.08%)
Apr 21, 2015 15.38 15.44 15.36 15.40 5,830 +0.15(+1.01%)
Apr 20, 2015 15.22 15.25 15.18 15.24 3,037 -0.05(-0.31%)
Apr 17, 2015 15.36 15.36 15.24 15.29 13,346 -0.12(-0.78%)
Apr 16, 2015 15.38 15.53 15.37 15.41 12,827 +0.09(+0.61%)
Apr 15, 2015 15.45 15.45 15.28 15.32 4,147 -0.03(-0.22%)
Apr 14, 2015 15.42 15.47 15.32 15.35 16,877 +0.05(+0.35%)
Apr 13, 2015 15.43 15.48 15.18 15.30 39,791 -0.05(-0.35%)
Apr 10, 2015 15.46 15.47 15.22 15.35 4,819 -0.08(-0.52%)
Apr 09, 2015 15.64 15.64 15.32 15.43 2,574 +0.05(+0.35%)
Apr 08, 2015 15.54 15.54 15.17 15.38 15,898 -0.17(-1.12%)
Apr 07, 2015 15.59 15.63 15.50 15.55 16,250 -0.03(-0.21%)
Apr 06, 2015 15.22 15.66 15.22 15.58 11,783 +0.51(+3.37%)
Apr 02, 2015 15.03 15.08 15.08 15.08 25,312 +0.06(+0.40%)
Apr 01, 2015 14.98 15.02 14.85 15.02 21,007 +0.33(+2.23%)
Mar 31, 2015 14.70 14.72 14.58 14.69 38,325 -0.34(-2.27%)
Mar 30, 2015 15.06 15.10 14.93 15.03 26,058 -0.22(-1.44%)
Mar 27, 2015 15.26 15.38 15.22 15.25 5,902 +0.00(+0.00%)
Mar 26, 2015 15.34 15.34 15.12 15.25 14,082 +0.11(+0.75%)
Mar 25, 2015 15.36 15.36 15.10 15.14 29,121 -0.05(-0.31%)
Mar 24, 2015 15.18 15.32 15.16 15.18 18,028 +0.27(+1.84%)
Mar 23, 2015 14.78 14.96 14.76 14.91 10,584 +0.13(+0.86%)
Mar 20, 2015 14.88 14.88 14.69 14.78 10,285 +0.84(+6.03%)
Mar 19, 2015 14.12 14.20 13.88 13.94 34,143 -0.22(-1.57%)
Mar 18, 2015 13.84 14.20 13.84 14.16 18,307 +0.32(+2.33%)
Mar 17, 2015 13.84 14.11 13.78 13.84 21,813 -0.09(-0.67%)
Mar 16, 2015 13.86 13.97 13.86 13.93 7,426 +0.11(+0.76%)
Mar 13, 2015 13.98 14.05 13.80 13.83 7,220 -0.28(-2.02%)
Mar 12, 2015 14.00 14.13 13.94 14.11 6,982 +0.28(+2.06%)
Mar 11, 2015 13.86 13.97 13.79 13.83 5,959 -0.14(-1.02%)
Mar 10, 2015 14.10 14.10 13.87 13.97 13,040 -0.21(-1.48%)
Mar 09, 2015 14.01 14.22 14.01 14.18 23,531 +0.22(+1.60%)
Mar 06, 2015 14.12 14.12 13.95 13.96 11,871 -0.22(-1.53%)
Mar 05, 2015 14.21 14.32 14.17 14.18 2,452 -0.01(-0.09%)
Mar 04, 2015 14.21 14.32 14.19 14.19 3,515 +0.08(+0.57%)
Mar 03, 2015 14.28 14.28 14.05 14.11 3,813 -0.22(-1.56%)
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.