Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.73 16.86 16.63 16.72 56,839,244 -0.04(-0.26%)
May 28, 2015 16.47 16.79 16.34 16.76 54,700,348 +0.27(+1.62%)
May 27, 2015 16.57 16.63 16.37 16.50 51,117,088 -0.00(-0.01%)
May 26, 2015 16.51 16.79 16.43 16.50 52,463,908 -0.02(-0.11%)
May 22, 2015 16.36 16.52 16.52 16.52 33,346,498 +0.14(+0.86%)
May 21, 2015 16.20 16.44 16.16 16.37 29,558,144 +0.08(+0.52%)
May 20, 2015 16.48 16.52 16.09 16.29 56,304,824 -0.19(-1.13%)
May 19, 2015 16.56 16.73 16.41 16.48 55,079,876 -0.11(-0.65%)
May 18, 2015 16.47 16.66 16.40 16.58 50,285,504 -0.01(-0.04%)
May 15, 2015 16.26 16.63 16.17 16.59 67,913,440 +0.32(+1.94%)
May 14, 2015 16.32 16.33 16.08 16.27 43,428,552 +0.06(+0.38%)
May 13, 2015 16.51 16.55 16.15 16.21 81,593,368 -0.10(-0.64%)
May 12, 2015 16.01 16.42 15.88 16.32 95,321,784 +0.35(+2.19%)
May 11, 2015 15.75 16.19 15.72 15.97 85,064,832 +0.19(+1.22%)
May 08, 2015 15.73 15.89 15.58 15.77 70,023,536 -0.01(-0.08%)
May 07, 2015 14.73 15.83 14.68 15.79 141,801,808 +0.42(+2.76%)
May 06, 2015 15.61 15.63 15.21 15.36 78,640,376 -0.17(-1.08%)
May 05, 2015 15.85 15.97 15.28 15.53 86,921,080 +0.16(+1.06%)
May 04, 2015 15.21 15.65 15.14 15.37 66,491,052 +0.30(+1.98%)
May 01, 2015 15.33 15.45 14.69 15.07 79,225,328 -0.00(-0.01%)
Apr 30, 2015 15.36 15.53 15.01 15.07 58,616,712 -0.43(-2.75%)
Apr 29, 2015 15.34 15.66 15.18 15.50 59,030,128 +0.13(+0.86%)
Apr 28, 2015 15.65 15.70 15.20 15.37 91,266,344 -0.07(-0.46%)
Apr 27, 2015 14.84 15.92 14.80 15.44 175,077,008 +0.88(+6.01%)
Apr 24, 2015 14.70 14.72 14.53 14.56 36,417,644 -0.01(-0.08%)
Apr 23, 2015 14.55 14.77 14.48 14.57 66,159,988 -0.06(-0.38%)
Apr 22, 2015 14.17 14.79 14.11 14.63 117,920,664 +0.67(+4.79%)
Apr 21, 2015 13.72 14.05 13.62 13.96 51,457,512 +0.28(+2.02%)
Apr 20, 2015 13.79 13.86 13.59 13.68 38,386,136 -0.10(-0.73%)
Apr 17, 2015 13.67 13.79 13.57 13.79 37,048,888 +0.01(+0.04%)
Apr 16, 2015 13.85 13.94 13.75 13.78 24,877,108 -0.08(-0.54%)
Apr 15, 2015 13.83 13.97 13.77 13.86 29,276,234 +0.02(+0.18%)
Apr 14, 2015 13.90 13.97 13.70 13.83 45,379,168 -0.15(-1.11%)
Apr 13, 2015 14.03 14.20 13.94 13.99 56,368,796 -0.07(-0.53%)
Apr 10, 2015 13.99 14.11 13.93 14.06 61,015,136 +0.05(+0.39%)
Apr 09, 2015 13.90 14.02 13.74 14.01 56,990,548 +0.16(+1.17%)
Apr 08, 2015 13.88 14.06 13.72 13.84 94,503,848 +0.29(+2.17%)
Apr 07, 2015 13.50 13.67 13.41 13.55 65,180,172 +0.01(+0.07%)
Apr 06, 2015 13.20 13.85 13.17 13.54 186,789,648 +0.81(+6.34%)
Apr 02, 2015 12.68 12.73 12.73 12.73 75,156,000 +0.23(+1.82%)
Apr 01, 2015 12.58 12.63 12.40 12.51 56,905,152 -0.08(-0.63%)
Mar 31, 2015 12.90 12.92 12.56 12.58 75,362,984 -0.12(-0.94%)
Mar 30, 2015 12.39 12.82 12.12 12.70 151,259,728 +0.37(+3.01%)
Mar 27, 2015 12.60 12.62 12.09 12.33 129,074,200 -0.36(-2.84%)
Mar 26, 2015 12.93 12.99 12.65 12.69 61,914,192 -0.26(-2.00%)
Mar 25, 2015 13.22 13.24 12.85 12.95 85,952,112 -0.49(-3.68%)
Mar 24, 2015 13.44 13.59 13.32 13.45 54,732,116 +0.14(+1.05%)
Mar 23, 2015 13.23 13.37 13.16 13.31 39,453,116 +0.10(+0.78%)
Mar 20, 2015 13.16 13.27 13.04 13.21 64,042,000 +0.16(+1.24%)
Mar 19, 2015 13.47 13.64 12.97 13.04 127,106,752 -0.34(-2.52%)
Mar 18, 2015 13.00 13.39 12.87 13.38 72,218,816 +0.40(+3.07%)
Mar 17, 2015 13.03 13.25 12.93 12.98 73,401,024 -0.06(-0.50%)
Mar 16, 2015 12.80 13.06 12.65 13.05 84,392,712 +0.47(+3.72%)
Mar 13, 2015 12.60 12.78 12.49 12.58 81,514,464 -0.16(-1.25%)
Mar 12, 2015 12.92 12.96 12.65 12.74 62,207,320 -0.18(-1.38%)
Mar 11, 2015 12.74 13.08 12.73 12.92 74,608,800 +0.23(+1.80%)
Mar 10, 2015 12.56 12.90 12.51 12.69 83,694,160 -0.04(-0.29%)
Mar 09, 2015 12.96 12.97 12.55 12.73 100,997,632 -0.20(-1.55%)
Mar 06, 2015 13.28 13.38 12.81 12.93 100,686,568 -0.45(-3.36%)
Mar 05, 2015 13.52 13.75 13.34 13.38 73,074,536 -0.12(-0.89%)
Mar 04, 2015 13.28 13.50 13.15 13.50 63,233,788 +0.19(+1.44%)
Mar 03, 2015 13.12 13.35 13.02 13.30 66,475,048 +0.15(+1.13%)
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.