Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 15.31 15.40 15.16 15.17 19,060,378 -0.12(-0.78%)
May 28, 2015 15.28 15.34 15.24 15.29 13,956,470 -0.03(-0.20%)
May 27, 2015 15.23 15.37 15.20 15.32 18,763,644 +0.13(+0.86%)
May 26, 2015 15.27 15.34 15.15 15.19 24,987,972 -0.08(-0.52%)
May 22, 2015 15.50 15.27 15.27 15.27 24,795,800 -0.24(-1.55%)
May 21, 2015 15.28 15.55 15.26 15.51 23,961,348 +0.21(+1.37%)
May 20, 2015 15.54 15.56 15.26 15.30 22,383,776 -0.20(-1.29%)
May 19, 2015 15.59 15.61 15.45 15.50 15,145,265 -0.08(-0.51%)
May 18, 2015 15.47 15.64 15.45 15.58 19,491,928 +0.10(+0.65%)
May 15, 2015 15.27 15.49 15.27 15.48 18,937,706 +0.21(+1.38%)
May 14, 2015 15.50 15.54 15.20 15.27 28,786,716 -0.14(-0.91%)
May 13, 2015 15.54 15.62 15.37 15.41 20,877,064 -0.15(-0.96%)
May 12, 2015 15.59 15.64 15.50 15.56 17,666,292 -0.09(-0.58%)
May 11, 2015 15.65 15.84 15.64 15.65 17,241,212 -0.02(-0.13%)
May 08, 2015 15.62 15.71 15.59 15.67 21,336,832 +0.16(+1.03%)
May 07, 2015 15.46 15.56 15.14 15.51 26,996,628 +0.03(+0.19%)
May 06, 2015 15.61 15.66 15.40 15.48 26,380,852 -0.05(-0.32%)
May 05, 2015 15.77 15.82 15.52 15.53 32,240,492 -0.25(-1.58%)
May 04, 2015 15.81 15.88 15.75 15.78 15,078,652 -0.03(-0.19%)
May 01, 2015 15.90 15.94 15.70 15.81 20,602,236 +0.01(+0.06%)
Apr 30, 2015 15.97 16.04 15.74 15.80 30,268,756 -0.22(-1.37%)
Apr 29, 2015 15.86 16.10 15.82 16.02 35,125,852 -0.04(-0.25%)
Apr 28, 2015 15.93 16.08 15.77 16.06 56,608,704 +0.16(+1.01%)
Apr 27, 2015 15.82 16.00 15.77 15.90 34,821,728 +0.13(+0.82%)
Apr 24, 2015 15.73 15.87 15.70 15.77 20,293,344 +0.01(+0.06%)
Apr 23, 2015 15.84 15.90 15.70 15.76 28,456,336 -0.15(-0.94%)
Apr 22, 2015 15.83 15.93 15.72 15.91 20,310,278 +0.09(+0.57%)
Apr 21, 2015 15.92 15.98 15.76 15.82 18,504,888 -0.09(-0.57%)
Apr 20, 2015 15.89 15.92 15.82 15.91 15,243,973 +0.15(+0.95%)
Apr 17, 2015 15.88 15.88 15.71 15.76 32,148,968 -0.18(-1.13%)
Apr 16, 2015 16.04 16.09 15.93 15.94 23,494,238 -0.13(-0.81%)
Apr 15, 2015 16.01 16.08 16.00 16.07 25,503,494 +0.10(+0.63%)
Apr 14, 2015 15.90 16.05 15.89 15.97 21,744,812 +0.10(+0.63%)
Apr 13, 2015 16.00 16.08 15.87 15.87 22,518,588 -0.16(-1.00%)
Apr 10, 2015 15.97 16.05 15.95 16.03 17,657,738 +0.08(+0.50%)
Apr 09, 2015 16.00 16.07 15.88 15.95 23,449,876 -0.03(-0.19%)
Apr 08, 2015 15.97 16.09 15.95 15.98 25,147,004 +0.08(+0.50%)
Apr 07, 2015 15.95 15.97 15.78 15.90 26,616,010 -0.10(-0.62%)
Apr 06, 2015 15.95 16.11 15.90 16.00 18,521,322 -0.03(-0.19%)
Apr 02, 2015 15.93 16.03 16.03 16.03 15,925,400 +0.12(+0.75%)
Apr 01, 2015 16.16 16.16 15.85 15.91 27,364,434 -0.23(-1.43%)
Mar 31, 2015 16.12 16.29 16.08 16.14 21,791,100 -0.02(-0.12%)
Mar 30, 2015 16.12 16.28 16.05 16.16 20,537,506 +0.18(+1.13%)
Mar 27, 2015 16.06 16.10 15.85 15.98 53,270,388 -0.03(-0.19%)
Mar 26, 2015 16.11 16.15 15.96 16.01 33,326,592 -0.17(-1.05%)
Mar 25, 2015 16.53 16.55 16.18 16.18 21,980,732 -0.38(-2.29%)
Mar 24, 2015 16.58 16.69 16.47 16.56 16,653,733 -0.01(-0.06%)
Mar 23, 2015 16.47 16.74 16.46 16.57 30,698,364 +0.09(+0.55%)
Mar 20, 2015 16.35 16.54 16.34 16.48 42,096,844 +0.14(+0.86%)
Mar 19, 2015 16.42 16.46 16.28 16.34 18,021,520 -0.12(-0.73%)
Mar 18, 2015 16.31 16.51 16.11 16.46 33,743,724 +0.07(+0.43%)
Mar 17, 2015 16.39 16.49 16.36 16.39 20,917,050 -0.10(-0.61%)
Mar 16, 2015 16.26 16.50 16.24 16.49 37,731,252 +0.29(+1.79%)
Mar 13, 2015 16.16 16.25 16.00 16.20 27,877,722 +0.03(+0.19%)
Mar 12, 2015 15.88 16.23 15.86 16.17 31,162,848 +0.42(+2.67%)
Mar 11, 2015 15.77 15.85 15.70 15.75 20,634,698 +0.03(+0.19%)
Mar 10, 2015 15.94 15.95 15.69 15.72 31,685,320 -0.31(-1.93%)
Mar 09, 2015 15.98 16.10 15.93 16.03 17,132,372 +0.10(+0.63%)
Mar 06, 2015 16.04 16.20 15.91 15.93 24,420,536 -0.18(-1.12%)
Mar 05, 2015 16.09 16.23 16.09 16.11 16,535,241 +0.08(+0.50%)
Mar 04, 2015 16.09 16.17 15.93 16.03 25,659,400 -0.14(-0.87%)
Mar 03, 2015 16.07 16.30 16.06 16.17 37,683,836 -0.40(-2.41%)
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.