Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 15.50 15.50 15.50 15.50 278 -0.02(-0.13%)
May 28, 2015 15.73 15.73 15.50 15.52 4,541 -0.48(-2.98%)
May 27, 2015 16.00 16.00 16.00 16.00 3,193 -0.06(-0.40%)
May 26, 2015 16.50 16.50 16.04 16.06 11,584 -0.63(-3.76%)
May 22, 2015 16.77 16.69 16.69 16.69 25,400 +0.00(+0.00%)
May 21, 2015 16.51 16.69 16.51 16.69 2,297 +0.19(+1.15%)
May 20, 2015 16.54 16.54 16.50 16.50 1,893 -0.11(-0.68%)
May 19, 2015 16.75 16.75 16.59 16.61 5,466 -0.30(-1.76%)
May 18, 2015 16.85 16.91 16.85 16.91 1,502 -0.19(-1.11%)
May 15, 2015 17.37 17.37 16.98 17.10 7,496 -0.07(-0.39%)
May 14, 2015 17.29 17.29 17.17 17.17 1,273 -0.27(-1.56%)
May 13, 2015 17.57 17.57 17.44 17.44 6,044 +0.10(+0.59%)
May 12, 2015 17.41 17.41 17.25 17.34 5,783 -0.20(-1.15%)
May 11, 2015 17.66 17.66 17.48 17.54 4,235 -0.17(-0.96%)
May 08, 2015 17.78 17.78 17.52 17.71 5,770 -0.04(-0.23%)
May 07, 2015 18.12 18.12 17.75 17.75 3,227 +0.04(+0.23%)
May 06, 2015 17.97 18.32 17.71 17.71 2,588 +0.06(+0.34%)
May 05, 2015 17.70 17.70 17.62 17.65 3,990 +0.04(+0.23%)
May 04, 2015 17.73 17.75 17.45 17.61 14,086 -0.11(-0.62%)
May 01, 2015 17.50 17.72 17.50 17.72 1,227 +0.02(+0.11%)
Apr 30, 2015 17.59 17.72 17.53 17.70 3,222 -0.24(-1.34%)
Apr 29, 2015 17.57 17.94 17.46 17.94 3,266 +0.42(+2.40%)
Apr 28, 2015 17.76 17.76 17.40 17.52 7,467 +0.31(+1.77%)
Apr 27, 2015 16.86 17.21 16.86 17.21 2,251 +0.52(+3.14%)
Apr 24, 2015 16.51 16.91 16.51 16.69 11,842 +0.58(+3.60%)
Apr 23, 2015 16.36 16.36 16.11 16.11 7,027 +0.04(+0.25%)
Apr 22, 2015 16.03 16.08 15.92 16.07 2,732 +0.12(+0.75%)
Apr 21, 2015 16.50 16.50 15.87 15.95 236,576 -0.35(-2.15%)
Apr 20, 2015 16.39 16.47 16.30 16.30 3,718 -0.24(-1.46%)
Apr 17, 2015 16.39 16.58 16.34 16.54 9,130 +0.15(+0.92%)
Apr 16, 2015 16.18 16.41 16.14 16.39 13,999 +0.17(+1.05%)
Apr 15, 2015 15.98 16.22 15.89 16.22 22,854 +0.44(+2.79%)
Apr 14, 2015 15.86 15.90 15.54 15.78 23,497 +0.10(+0.64%)
Apr 13, 2015 16.01 16.01 15.60 15.68 15,652 -0.40(-2.49%)
Apr 10, 2015 15.82 16.13 15.82 16.08 26,423 +0.15(+0.91%)
Apr 09, 2015 15.90 15.94 15.81 15.93 4,624 +0.08(+0.53%)
Apr 08, 2015 16.41 16.41 15.62 15.85 110,361 +0.04(+0.25%)
Apr 07, 2015 15.63 16.04 15.60 15.81 21,471 -0.11(-0.69%)
Apr 06, 2015 15.59 15.92 15.58 15.92 10,297 +0.39(+2.51%)
Apr 02, 2015 15.35 15.53 15.53 15.53 4,400 +0.30(+1.97%)
Apr 01, 2015 15.10 15.49 15.10 15.23 48,158 +0.36(+2.44%)
Mar 31, 2015 14.89 14.95 14.82 14.87 1,546 -0.09(-0.62%)
Mar 30, 2015 15.05 15.05 14.84 14.96 28,495 -0.25(-1.64%)
Mar 27, 2015 15.31 15.31 15.13 15.21 14,286 +0.05(+0.33%)
Mar 26, 2015 15.42 15.47 15.05 15.16 23,324 -0.22(-1.43%)
Mar 25, 2015 15.50 15.57 15.31 15.38 44,566 -0.05(-0.32%)
Mar 24, 2015 15.48 15.58 15.34 15.43 57,876 +0.26(+1.71%)
Mar 23, 2015 15.39 15.39 15.03 15.17 10,634 -0.06(-0.39%)
Mar 20, 2015 15.15 15.39 15.06 15.23 32,939 +0.38(+2.57%)
Mar 19, 2015 14.81 14.85 14.81 14.85 1,300 +0.35(+2.41%)
Mar 18, 2015 14.50 14.50 14.50 14.50 236 +0.23(+1.61%)
Mar 17, 2015 14.14 14.32 14.14 14.27 1,946 +0.11(+0.78%)
Mar 16, 2015 14.10 14.34 14.10 14.16 14,152 -0.18(-1.26%)
Mar 13, 2015 14.19 14.42 14.19 14.34 4,080 +0.04(+0.28%)
Mar 12, 2015 14.39 14.39 14.30 14.30 1,300 +0.18(+1.27%)
Mar 11, 2015 14.37 14.37 14.11 14.12 3,112 +0.01(+0.07%)
Mar 10, 2015 14.24 14.24 14.04 14.11 4,961 -0.27(-1.88%)
Mar 09, 2015 15.02 15.02 14.37 14.38 12,962 -0.66(-4.39%)
Mar 06, 2015 15.17 15.20 15.00 15.04 46,433 -0.49(-3.16%)
Mar 05, 2015 15.67 15.67 15.45 15.53 3,885 +0.03(+0.19%)
Mar 04, 2015 15.55 15.58 15.34 15.50 23,858 -0.24(-1.52%)
Mar 03, 2015 15.91 15.91 15.59 15.74 34,434 -0.26(-1.62%)
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.