Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.72 13.77 13.60 13.76 2,902,992 -0.06(-0.41%)
May 28, 2015 13.68 13.83 13.62 13.82 2,035,514 +0.08(+0.57%)
May 27, 2015 13.68 13.78 13.61 13.74 2,521,090 +0.06(+0.46%)
May 26, 2015 13.70 13.74 13.61 13.67 2,487,145 -0.05(-0.37%)
May 22, 2015 13.73 13.72 13.72 13.72 2,359,853 -0.07(-0.48%)
May 21, 2015 13.77 14.06 13.75 13.79 2,819,909 +0.02(+0.16%)
May 20, 2015 13.73 13.84 13.72 13.77 2,718,624 +0.06(+0.44%)
May 19, 2015 13.82 13.84 13.63 13.71 4,808,684 -0.20(-1.42%)
May 18, 2015 13.92 13.95 13.91 13.91 1,019,676 -0.08(-0.54%)
May 15, 2015 13.91 14.01 13.85 13.98 1,656,018 +0.04(+0.29%)
May 14, 2015 13.96 13.98 13.88 13.94 2,158,793 +0.06(+0.41%)
May 13, 2015 13.90 13.94 13.80 13.89 1,796,629 +0.03(+0.18%)
May 12, 2015 13.92 13.98 13.80 13.86 4,655,585 -0.04(-0.27%)
May 11, 2015 13.93 14.04 13.84 13.90 3,944,975 -0.02(-0.11%)
May 08, 2015 13.91 13.97 13.84 13.91 3,612,406 +0.08(+0.61%)
May 07, 2015 13.83 13.88 13.76 13.83 3,132,488 -0.08(-0.61%)
May 06, 2015 13.96 14.04 13.86 13.91 3,209,210 +0.03(+0.25%)
May 05, 2015 14.02 14.03 13.83 13.88 2,375,600 -0.10(-0.72%)
May 04, 2015 14.09 14.09 13.95 13.98 2,988,360 +0.05(+0.36%)
May 01, 2015 13.80 13.97 13.76 13.93 2,296,941 +0.07(+0.50%)
Apr 30, 2015 14.22 14.22 13.83 13.86 4,351,248 -0.30(-2.13%)
Apr 29, 2015 14.19 14.23 14.11 14.16 2,255,144 -0.04(-0.29%)
Apr 28, 2015 14.19 14.21 14.09 14.20 1,803,408 +0.04(+0.27%)
Apr 27, 2015 14.17 14.20 14.05 14.16 2,581,135 +0.05(+0.36%)
Apr 24, 2015 14.14 14.18 14.05 14.11 1,534,675 -0.01(-0.07%)
Apr 23, 2015 13.98 14.16 13.96 14.12 2,400,762 +0.14(+0.99%)
Apr 22, 2015 13.94 13.99 13.87 13.99 1,718,988 +0.09(+0.68%)
Apr 21, 2015 13.89 13.97 13.84 13.89 2,089,089 +0.02(+0.16%)
Apr 20, 2015 13.89 14.02 13.83 13.87 2,211,152 +0.01(+0.05%)
Apr 17, 2015 13.92 13.94 13.72 13.86 2,960,698 -0.06(-0.41%)
Apr 16, 2015 14.00 14.06 13.84 13.92 2,400,427 -0.05(-0.38%)
Apr 15, 2015 13.94 14.11 13.93 13.97 3,012,309 +0.01(+0.07%)
Apr 14, 2015 13.91 14.00 13.91 13.96 2,931,415 +0.16(+1.18%)
Apr 13, 2015 13.77 13.82 13.71 13.80 2,080,741 +0.08(+0.57%)
Apr 10, 2015 13.62 13.74 13.61 13.72 1,340,043 +0.08(+0.62%)
Apr 09, 2015 13.66 13.79 13.59 13.64 2,524,947 -0.03(-0.25%)
Apr 08, 2015 13.64 13.77 13.63 13.67 2,218,030 +0.10(+0.76%)
Apr 07, 2015 13.55 13.68 13.55 13.57 1,741,992 +0.05(+0.37%)
Apr 06, 2015 13.48 13.69 13.48 13.52 2,466,016 +0.04(+0.28%)
Apr 02, 2015 13.31 13.48 13.48 13.48 2,220,458 +0.18(+1.37%)
Apr 01, 2015 13.30 13.35 13.20 13.30 2,385,180 -0.01(-0.09%)
Mar 31, 2015 13.29 13.37 13.21 13.31 3,407,921 -0.08(-0.56%)
Mar 30, 2015 13.36 13.51 13.35 13.39 2,513,767 -0.04(-0.30%)
Mar 27, 2015 13.42 13.50 13.33 13.43 2,370,731 -0.01(-0.05%)
Mar 26, 2015 13.50 13.57 13.33 13.43 2,688,883 -0.03(-0.21%)
Mar 25, 2015 13.64 13.66 13.44 13.46 3,073,095 -0.14(-1.04%)
Mar 24, 2015 13.42 13.62 13.40 13.60 3,568,241 +0.23(+1.74%)
Mar 23, 2015 13.28 13.43 13.22 13.37 3,184,704 +0.12(+0.90%)
Mar 20, 2015 13.32 13.33 13.23 13.25 3,876,808 +0.04(+0.29%)
Mar 19, 2015 13.25 13.29 13.20 13.21 2,516,667 -0.17(-1.27%)
Mar 18, 2015 13.25 13.46 13.09 13.38 3,468,281 +0.15(+1.12%)
Mar 17, 2015 13.11 13.24 13.01 13.23 3,969,798 +0.10(+0.77%)
Mar 16, 2015 13.07 13.26 13.07 13.13 3,646,134 +0.09(+0.70%)
Mar 13, 2015 13.09 13.10 12.92 13.04 3,808,421 -0.09(-0.67%)
Mar 12, 2015 13.16 13.16 13.05 13.13 2,929,111 +0.36(+2.80%)
Mar 11, 2015 12.82 12.87 12.70 12.77 3,814,513 -0.06(-0.48%)
Mar 10, 2015 12.96 12.97 12.82 12.83 4,190,048 -0.20(-1.50%)
Mar 09, 2015 13.18 13.22 13.01 13.03 3,590,122 -0.12(-0.88%)
Mar 06, 2015 13.35 13.41 13.11 13.15 3,512,352 -0.32(-2.38%)
Mar 05, 2015 13.56 13.63 13.45 13.47 2,975,411 -0.10(-0.74%)
Mar 04, 2015 13.28 13.64 13.34 13.57 4,704,944 +0.23(+1.69%)
Mar 03, 2015 13.38 13.43 13.30 13.34 2,992,733 +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.