Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.57 14.61 14.53 14.56 4,503 -0.07(-0.50%)
May 28, 2015 14.61 14.72 14.57 14.63 7,553 -0.18(-1.20%)
May 27, 2015 14.60 14.83 14.47 14.81 37,557 -0.03(-0.20%)
May 26, 2015 14.83 14.89 14.69 14.84 17,521 -0.24(-1.57%)
May 22, 2015 15.21 15.08 15.08 15.08 70,452 -0.11(-0.72%)
May 21, 2015 15.16 15.26 15.08 15.18 15,727 -0.32(-2.04%)
May 20, 2015 15.16 15.52 15.10 15.50 40,205 +0.31(+2.02%)
May 19, 2015 15.21 15.38 15.14 15.19 45,109 -0.15(-0.97%)
May 18, 2015 15.31 15.43 15.23 15.34 23,353 +0.04(+0.26%)
May 15, 2015 15.30 15.30 15.30 15.30 1,326 -0.20(-1.27%)
May 14, 2015 15.52 15.52 15.31 15.50 41,962 +0.26(+1.68%)
May 13, 2015 15.18 15.30 15.10 15.24 2,188 -0.02(-0.13%)
May 12, 2015 15.08 15.37 15.08 15.26 30,670 +0.03(+0.19%)
May 11, 2015 15.47 16.27 15.12 15.23 31,072 -0.13(-0.84%)
May 08, 2015 15.04 15.53 15.04 15.36 20,452 +0.30(+1.97%)
May 07, 2015 15.24 15.26 14.96 15.07 30,908 -0.13(-0.85%)
May 06, 2015 15.10 15.23 15.04 15.19 25,455 +0.20(+1.32%)
May 05, 2015 14.95 15.00 14.89 15.00 4,735 -0.03(-0.20%)
May 04, 2015 15.11 15.11 14.83 15.03 10,927 -0.09(-0.59%)
May 01, 2015 15.27 15.31 14.67 15.11 95,786 -0.18(-1.16%)
Apr 30, 2015 15.47 15.48 15.24 15.29 6,141 -0.29(-1.84%)
Apr 29, 2015 15.69 15.69 15.51 15.58 9,291 -0.04(-0.23%)
Apr 28, 2015 15.83 15.90 15.61 15.61 35,007 -0.07(-0.47%)
Apr 27, 2015 15.64 15.85 15.61 15.69 49,600 +0.15(+0.95%)
Apr 24, 2015 15.37 15.54 15.37 15.54 8,628 +0.18(+1.16%)
Apr 23, 2015 15.17 15.46 15.17 15.36 4,727 +0.09(+0.58%)
Apr 22, 2015 15.13 15.30 15.13 15.27 28,229 +0.14(+0.91%)
Apr 21, 2015 15.14 15.16 15.10 15.13 12,214 -0.05(-0.33%)
Apr 20, 2015 15.19 15.19 15.06 15.18 3,619 +0.08(+0.52%)
Apr 17, 2015 14.93 15.11 14.93 15.11 3,133 -0.14(-0.91%)
Apr 16, 2015 15.12 15.31 15.08 15.24 54,717 +0.09(+0.59%)
Apr 15, 2015 14.95 15.15 14.92 15.15 12,669 +0.24(+1.59%)
Apr 14, 2015 14.94 14.96 14.92 14.92 15,556 +0.29(+1.96%)
Apr 13, 2015 14.88 14.88 14.63 14.63 24,070 -0.23(-1.53%)
Apr 10, 2015 14.92 14.92 14.85 14.86 836 -0.08(-0.52%)
Apr 09, 2015 15.02 15.06 14.94 14.94 31,127 -0.15(-0.99%)
Apr 08, 2015 14.78 15.11 14.78 15.09 16,506 +0.43(+2.97%)
Apr 07, 2015 14.69 14.69 14.60 14.65 24,488 -0.03(-0.20%)
Apr 06, 2015 14.83 14.83 14.67 14.68 23,514 +0.02(+0.14%)
Apr 02, 2015 14.51 14.66 14.66 14.66 53,345 +0.28(+1.97%)
Apr 01, 2015 14.36 14.46 14.36 14.38 11,577 +0.00(+0.02%)
Mar 31, 2015 14.33 14.41 14.30 14.37 3,821 +0.13(+0.90%)
Mar 30, 2015 14.02 14.34 14.01 14.25 15,377 +0.19(+1.34%)
Mar 27, 2015 14.25 14.25 14.05 14.06 12,784 -0.22(-1.52%)
Mar 26, 2015 14.24 14.34 14.24 14.28 15,258 +0.06(+0.42%)
Mar 25, 2015 14.54 14.54 14.22 14.22 17,658 -0.28(-1.91%)
Mar 24, 2015 14.61 14.66 14.34 14.49 5,883 -0.10(-0.68%)
Mar 23, 2015 14.29 14.59 14.29 14.59 14,112 +0.52(+3.72%)
Mar 20, 2015 13.99 14.22 13.99 14.07 12,270 +0.28(+2.01%)
Mar 19, 2015 13.99 13.99 13.76 13.79 25,792 -0.46(-3.26%)
Mar 18, 2015 14.08 14.39 13.82 14.26 34,981 +0.18(+1.26%)
Mar 17, 2015 13.83 14.12 13.83 14.08 5,401 +0.09(+0.64%)
Mar 16, 2015 14.29 14.29 13.99 13.99 32,692 -0.11(-0.77%)
Mar 13, 2015 14.24 14.24 13.89 14.10 66,756 -0.32(-2.19%)
Mar 12, 2015 14.60 14.61 14.41 14.41 2,258 -0.17(-1.15%)
Mar 11, 2015 14.53 14.68 14.47 14.58 14,186 +0.00(+0.00%)
Mar 10, 2015 14.52 14.70 14.47 14.58 36,936 +0.11(+0.75%)
Mar 09, 2015 14.85 14.85 14.45 14.47 36,864 -0.40(-2.66%)
Mar 06, 2015 14.93 14.94 14.81 14.87 32,501 -0.39(-2.53%)
Mar 05, 2015 15.18 15.31 15.07 15.25 24,009 +0.00(+0.00%)
Mar 04, 2015 15.24 15.31 15.15 15.25 31,838 -0.23(-1.47%)
Mar 03, 2015 15.56 15.66 15.46 15.48 25,239 -0.18(-1.14%)
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.