Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.70 13.76 13.58 13.74 2,906,638 -0.06(-0.41%)
May 28, 2015 13.66 13.82 13.60 13.80 2,038,071 +0.08(+0.57%)
May 27, 2015 13.67 13.76 13.60 13.72 2,524,257 +0.06(+0.46%)
May 26, 2015 13.68 13.72 13.59 13.66 2,490,269 -0.05(-0.37%)
May 22, 2015 13.72 13.71 13.71 13.71 2,362,817 -0.07(-0.48%)
May 21, 2015 13.75 14.04 13.73 13.77 2,823,450 +0.02(+0.16%)
May 20, 2015 13.71 13.82 13.71 13.75 2,722,039 +0.06(+0.44%)
May 19, 2015 13.80 13.82 13.61 13.69 4,814,724 -0.20(-1.42%)
May 18, 2015 13.90 13.94 13.89 13.89 1,020,957 -0.08(-0.54%)
May 15, 2015 13.89 13.99 13.83 13.96 1,658,098 +0.04(+0.29%)
May 14, 2015 13.94 13.96 13.86 13.92 2,161,504 +0.06(+0.41%)
May 13, 2015 13.88 13.93 13.78 13.87 1,798,886 +0.03(+0.18%)
May 12, 2015 13.90 13.96 13.78 13.84 4,661,432 -0.04(-0.27%)
May 11, 2015 13.91 14.02 13.82 13.88 3,949,929 -0.02(-0.11%)
May 08, 2015 13.89 13.96 13.82 13.90 3,616,943 +0.08(+0.61%)
May 07, 2015 13.81 13.86 13.74 13.81 3,136,422 -0.08(-0.61%)
May 06, 2015 13.94 14.02 13.84 13.90 3,213,240 +0.03(+0.25%)
May 05, 2015 14.01 14.01 13.82 13.86 2,378,584 -0.10(-0.72%)
May 04, 2015 14.07 14.07 13.94 13.96 2,992,114 +0.05(+0.36%)
May 01, 2015 13.79 13.95 13.74 13.91 2,299,826 +0.07(+0.50%)
Apr 30, 2015 14.20 14.20 13.81 13.84 4,356,713 -0.30(-2.13%)
Apr 29, 2015 14.17 14.21 14.09 14.14 2,257,977 -0.04(-0.29%)
Apr 28, 2015 14.17 14.19 14.07 14.18 1,805,673 +0.04(+0.27%)
Apr 27, 2015 14.15 14.18 14.03 14.15 2,584,377 +0.05(+0.36%)
Apr 24, 2015 14.12 14.17 14.04 14.10 1,536,602 -0.01(-0.07%)
Apr 23, 2015 13.96 14.14 13.95 14.11 2,403,777 +0.14(+0.99%)
Apr 22, 2015 13.92 13.97 13.85 13.97 1,721,147 +0.09(+0.68%)
Apr 21, 2015 13.87 13.95 13.82 13.87 2,091,713 +0.02(+0.16%)
Apr 20, 2015 13.87 14.01 13.82 13.85 2,213,929 +0.01(+0.05%)
Apr 17, 2015 13.90 13.92 13.70 13.85 2,964,416 -0.06(-0.41%)
Apr 16, 2015 13.98 14.05 13.82 13.90 2,403,442 -0.05(-0.38%)
Apr 15, 2015 13.93 14.09 13.91 13.96 3,016,092 +0.01(+0.07%)
Apr 14, 2015 13.89 13.98 13.89 13.95 2,935,097 +0.16(+1.18%)
Apr 13, 2015 13.75 13.80 13.69 13.78 2,083,354 +0.08(+0.57%)
Apr 10, 2015 13.60 13.72 13.59 13.70 1,341,726 +0.08(+0.62%)
Apr 09, 2015 13.64 13.77 13.58 13.62 2,528,119 -0.03(-0.25%)
Apr 08, 2015 13.62 13.75 13.61 13.65 2,220,815 +0.10(+0.76%)
Apr 07, 2015 13.53 13.67 13.53 13.55 1,744,179 +0.05(+0.37%)
Apr 06, 2015 13.46 13.67 13.46 13.50 2,469,114 +0.04(+0.28%)
Apr 02, 2015 13.30 13.46 13.46 13.46 2,223,247 +0.18(+1.37%)
Apr 01, 2015 13.28 13.34 13.19 13.28 2,388,175 -0.01(-0.09%)
Mar 31, 2015 13.28 13.36 13.19 13.29 3,412,201 -0.08(-0.56%)
Mar 30, 2015 13.35 13.49 13.34 13.37 2,516,924 -0.04(-0.30%)
Mar 27, 2015 13.40 13.48 13.32 13.41 2,373,709 -0.01(-0.05%)
Mar 26, 2015 13.48 13.55 13.31 13.42 2,692,260 -0.03(-0.21%)
Mar 25, 2015 13.62 13.64 13.42 13.44 3,076,955 -0.14(-1.04%)
Mar 24, 2015 13.40 13.60 13.38 13.59 3,572,723 +0.23(+1.74%)
Mar 23, 2015 13.26 13.41 13.20 13.35 3,188,704 +0.12(+0.90%)
Mar 20, 2015 13.31 13.31 13.21 13.23 3,881,677 +0.04(+0.29%)
Mar 19, 2015 13.23 13.28 13.18 13.20 2,519,827 -0.17(-1.27%)
Mar 18, 2015 13.23 13.45 13.07 13.37 3,472,637 +0.15(+1.12%)
Mar 17, 2015 13.09 13.22 12.99 13.22 3,974,784 +0.10(+0.77%)
Mar 16, 2015 13.05 13.25 13.05 13.12 3,650,713 +0.09(+0.70%)
Mar 13, 2015 13.07 13.08 12.90 13.03 3,813,205 -0.09(-0.67%)
Mar 12, 2015 13.14 13.15 13.03 13.11 2,932,790 +0.36(+2.80%)
Mar 11, 2015 12.81 12.85 12.69 12.76 3,819,305 -0.06(-0.48%)
Mar 10, 2015 12.95 12.95 12.81 12.82 4,195,312 -0.20(-1.50%)
Mar 09, 2015 13.16 13.20 12.99 13.01 3,594,632 -0.12(-0.88%)
Mar 06, 2015 13.33 13.39 13.10 13.13 3,516,764 -0.32(-2.38%)
Mar 05, 2015 13.54 13.61 13.43 13.45 2,979,148 -0.10(-0.74%)
Mar 04, 2015 13.26 13.62 13.32 13.55 4,710,854 +0.23(+1.69%)
Mar 03, 2015 13.37 13.41 13.28 13.32 2,996,492 +0.01(+0.05%)
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.