Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 13.90 14.15 13.63 13.61 398,802 -0.11(-0.80%)
Jun 29, 2015 14.14 14.48 13.68 13.72 544,027 -0.92(-6.28%)
Jun 26, 2015 14.89 15.04 14.18 14.64 1,708,412 -0.40(-2.66%)
Jun 25, 2015 15.80 16.25 14.63 15.04 1,129,974 -0.69(-4.39%)
Jun 24, 2015 16.06 16.40 15.55 15.73 764,097 -0.55(-3.38%)
Jun 23, 2015 17.00 17.50 16.18 16.28 3,198,789 +0.49(+3.10%)
Jun 22, 2015 15.24 16.20 15.11 15.79 965,736 +0.75(+4.99%)
Jun 19, 2015 15.15 15.48 14.80 15.04 469,765 -0.19(-1.25%)
Jun 18, 2015 15.95 16.33 15.00 15.23 1,107,364 -0.44(-2.81%)
Jun 17, 2015 14.77 15.96 14.77 15.67 1,360,716 +0.83(+5.59%)
Jun 16, 2015 15.40 15.54 14.33 14.84 871,783 -0.31(-2.05%)
Jun 15, 2015 14.20 15.58 14.00 15.15 2,114,294 +1.01(+7.14%)
Jun 12, 2015 14.20 14.20 13.77 14.14 258,365 +0.07(+0.50%)
Jun 11, 2015 13.75 14.16 13.59 14.07 303,316 +0.40(+2.93%)
Jun 10, 2015 14.15 14.23 13.60 13.67 503,419 -0.35(-2.50%)
Jun 09, 2015 14.63 14.69 13.84 14.02 605,293 -0.29(-2.03%)
Jun 08, 2015 14.05 14.75 14.03 14.31 622,116 +0.34(+2.43%)
Jun 05, 2015 14.29 14.42 13.60 13.97 701,556 -0.29(-2.03%)
Jun 04, 2015 15.00 15.66 14.10 14.26 1,357,029 -0.32(-2.19%)
Jun 03, 2015 13.89 14.65 13.50 14.58 741,810 +0.87(+6.35%)
Jun 02, 2015 14.31 14.41 13.55 13.71 561,058 -0.54(-3.79%)
Jun 01, 2015 14.48 15.00 13.18 14.25 741,881 -0.15(-1.04%)
May 29, 2015 14.07 15.40 13.95 14.40 1,613,592 +0.51(+3.67%)
May 28, 2015 12.84 14.26 12.71 13.89 1,197,720 +0.99(+7.67%)
May 27, 2015 13.08 13.15 12.77 12.90 489,797 -0.06(-0.46%)
May 26, 2015 12.85 13.48 12.80 12.96 725,868 +0.23(+1.81%)
May 22, 2015 12.00 12.73 12.73 12.73 1,028,200 +1.17(+10.12%)
May 21, 2015 11.65 11.70 11.28 11.56 262,313 -0.06(-0.52%)
May 20, 2015 11.94 11.94 11.60 11.62 193,962 -0.25(-2.11%)
May 19, 2015 11.86 12.23 11.57 11.87 322,605 -0.02(-0.17%)
May 18, 2015 12.60 12.69 11.75 11.89 373,384 -0.57(-4.57%)
May 15, 2015 12.80 12.94 12.12 12.46 629,034 -0.25(-1.97%)
May 14, 2015 12.00 13.33 11.28 12.71 1,753,391 +1.08(+9.29%)
May 13, 2015 11.58 11.89 11.50 11.63 266,679 +0.01(+0.09%)
May 12, 2015 11.74 11.79 11.50 11.62 208,769 -0.18(-1.53%)
May 11, 2015 11.80 11.90 11.40 11.80 247,796 +0.00(+0.00%)
May 08, 2015 12.17 12.39 11.25 11.80 457,415 -0.32(-2.64%)
May 07, 2015 12.16 12.26 11.81 12.12 123,975 +0.19(+1.59%)
May 06, 2015 12.42 12.59 11.75 11.93 244,691 -0.47(-3.79%)
May 05, 2015 12.22 12.40 11.86 12.40 178,491 +0.18(+1.47%)
May 04, 2015 11.82 12.45 11.72 12.22 306,339 +0.35(+2.95%)
May 01, 2015 11.67 12.12 11.67 11.87 193,157 +0.25(+2.15%)
Apr 30, 2015 11.65 11.92 11.35 11.62 275,724 +0.00(+0.00%)
Apr 29, 2015 11.99 12.28 11.60 11.62 276,452 -0.44(-3.65%)
Apr 28, 2015 12.40 12.50 11.54 12.06 483,309 -0.34(-2.74%)
Apr 27, 2015 13.37 13.50 12.36 12.40 645,063 -0.95(-7.12%)
Apr 24, 2015 13.78 13.89 13.30 13.35 403,613 -0.35(-2.55%)
Apr 23, 2015 13.30 14.24 13.20 13.70 637,956 +0.44(+3.32%)
Apr 22, 2015 13.41 13.54 13.15 13.26 196,770 -0.06(-0.45%)
Apr 21, 2015 13.51 13.75 13.25 13.32 167,827 -0.05(-0.37%)
Apr 20, 2015 13.63 14.21 13.32 13.37 318,153 -0.09(-0.67%)
Apr 17, 2015 14.14 14.14 13.30 13.46 499,952 -0.75(-5.28%)
Apr 16, 2015 14.17 14.65 14.10 14.21 353,778 -0.14(-0.98%)
Apr 15, 2015 14.47 14.90 14.10 14.35 1,055,239 +0.44(+3.16%)
Apr 14, 2015 13.41 14.35 13.03 13.91 956,349 +0.64(+4.82%)
Apr 13, 2015 13.52 13.66 13.10 13.27 277,864 -0.20(-1.48%)
Apr 10, 2015 13.36 14.34 13.10 13.47 749,241 +0.10(+0.75%)
Apr 09, 2015 13.77 13.99 13.22 13.37 697,506 -0.63(-4.50%)
Apr 08, 2015 14.97 15.60 13.68 14.00 5,768,621 +1.38(+10.94%)
Apr 07, 2015 11.68 12.63 11.68 12.62 603,167 +1.00(+8.61%)
Apr 06, 2015 12.00 12.30 11.53 11.62 377,904 -0.52(-4.28%)
Apr 02, 2015 12.50 12.14 12.14 12.14 342,000 -0.35(-2.80%)
Apr 01, 2015 12.81 12.91 12.40 12.49 250,174 -0.33(-2.57%)
Mar 31, 2015 13.06 13.06 12.70 12.82 210,204 -0.26(-1.99%)
Mar 30, 2015 13.31 13.45 12.78 13.08 325,552 -0.14(-1.06%)
Mar 27, 2015 12.68 13.32 12.35 13.22 406,162 +0.57(+4.51%)
Mar 26, 2015 12.94 13.12 12.58 12.65 359,491 -0.44(-3.36%)
Mar 25, 2015 13.50 13.65 12.69 13.09 526,070 -0.56(-4.10%)
Mar 24, 2015 13.31 14.43 13.26 13.65 793,981 +0.33(+2.48%)
Mar 23, 2015 13.65 13.94 13.15 13.32 481,346 -0.35(-2.56%)
Mar 20, 2015 13.66 13.95 13.01 13.67 1,138,522 +0.11(+0.81%)
Mar 19, 2015 13.21 14.62 13.00 13.56 1,480,839 +0.55(+4.23%)
Mar 18, 2015 13.43 13.47 12.84 13.01 587,116 -0.48(-3.56%)
Mar 17, 2015 12.98 13.89 12.61 13.49 943,415 +0.74(+5.80%)
Mar 16, 2015 14.29 14.29 12.67 12.75 1,034,382 -1.53(-10.71%)
Mar 13, 2015 13.73 14.88 13.51 14.28 1,240,458 +0.31(+2.22%)
Mar 12, 2015 15.93 16.41 13.93 13.97 2,446,146 -1.99(-12.47%)
Mar 11, 2015 17.10 17.32 15.90 15.96 1,511,844 -1.27(-7.37%)
Mar 10, 2015 16.38 17.40 15.89 17.23 1,471,982 +0.28(+1.65%)
Mar 09, 2015 18.00 18.30 16.52 16.95 2,957,512 -0.49(-2.81%)
Mar 06, 2015 17.50 18.42 16.33 17.44 4,281,855 +0.37(+2.17%)
Mar 05, 2015 17.44 19.63 16.55 17.07 12,813,809 +2.16(+14.49%)
Mar 04, 2015 14.60 15.44 14.75 14.91 1,322,063 +0.16(+1.08%)
Mar 03, 2015 15.01 15.90 14.57 14.75 1,620,592 -0.29(-1.93%)
Mar 02, 2015 16.00 17.66 14.50 15.04 8,748,005 -1.13(-6.99%)
Feb 27, 2015 12.35 17.40 12.18 16.17 13,127,840 +4.37(+37.03%)
Feb 26, 2015 13.05 13.49 11.78 11.80 2,905,468 -2.10(-15.11%)
Feb 25, 2015 11.63 14.75 11.25 13.90 9,897,393 +2.70(+24.11%)
Feb 24, 2015 10.10 11.64 9.550 11.20 5,382,380 +2.72(+32.08%)
Feb 23, 2015 8.750 8.950 8.340 8.480 282,659 -0.27(-3.09%)
Feb 20, 2015 8.870 8.920 8.610 8.750 96,559 -0.13(-1.46%)
Feb 19, 2015 8.850 9.000 8.310 8.880 132,599 +0.16(+1.83%)
Feb 18, 2015 8.780 8.830 8.620 8.720 46,496 -0.10(-1.13%)
Feb 17, 2015 8.970 9.000 8.760 8.820 43,967 -0.13(-1.45%)
Feb 13, 2015 9.100 8.950 8.950 8.950 75,600 -0.19(-2.08%)
Feb 12, 2015 9.250 9.250 9.010 9.140 173,343 -0.01(-0.11%)
Feb 11, 2015 9.260 9.350 8.970 9.150 111,722 -0.11(-1.19%)
Feb 10, 2015 9.540 9.550 9.100 9.260 106,387 -0.25(-2.63%)
Feb 09, 2015 10.00 10.00 9.500 9.510 56,748 -0.30(-3.06%)
Feb 06, 2015 9.930 9.930 9.410 9.810 88,708 +0.00(+0.00%)
Feb 05, 2015 9.080 9.820 9.030 9.810 203,191 +0.71(+7.80%)
Feb 04, 2015 9.100 9.344 9.000 9.100 92,294 +0.09(+1.00%)
Feb 03, 2015 8.720 9.270 8.600 9.010 222,841 +0.58(+6.88%)
Feb 02, 2015 8.780 8.780 8.350 8.430 124,212 -0.35(-3.99%)
Jan 30, 2015 9.230 9.360 8.650 8.780 72,642 -0.50(-5.39%)
Jan 29, 2015 9.630 9.630 8.990 9.280 86,810 -0.22(-2.32%)
Jan 28, 2015 9.650 9.688 9.130 9.500 143,056 -0.07(-0.73%)
Jan 27, 2015 8.770 9.710 8.570 9.570 310,498 +0.63(+7.05%)
Jan 26, 2015 8.540 9.070 8.050 8.940 248,855 +0.32(+3.71%)
Jan 23, 2015 9.170 9.170 8.580 8.620 362,274 -0.60(-6.51%)
Jan 22, 2015 9.520 9.590 8.750 9.220 333,248 -0.28(-2.95%)
Jan 21, 2015 10.20 10.35 9.130 9.500 495,853 -0.71(-6.95%)
Jan 20, 2015 10.44 10.55 10.19 10.21 91,433 -0.22(-2.11%)
Jan 16, 2015 10.32 10.61 10.25 10.43 128,881 +0.13(+1.26%)
Jan 15, 2015 10.95 10.95 10.25 10.30 219,470 -0.39(-3.65%)
Jan 14, 2015 10.50 11.04 10.12 10.69 266,877 -0.20(-1.84%)
Jan 13, 2015 11.74 12.18 10.77 10.89 501,732 -0.86(-7.32%)
Jan 12, 2015 12.26 12.65 11.42 11.75 1,032,318 +0.91(+8.39%)
Jan 09, 2015 11.00 11.14 10.63 10.84 202,900 -0.12(-1.09%)
Jan 08, 2015 10.80 11.28 10.66 10.96 260,359 +0.22(+2.05%)
Jan 07, 2015 11.65 11.75 10.60 10.74 345,894 -0.57(-5.04%)
Jan 06, 2015 10.41 11.40 10.40 11.31 559,016 +0.98(+9.49%)
Jan 05, 2015 10.14 10.65 10.06 10.33 252,099 +0.18(+1.77%)
Jan 02, 2015 10.37 10.57 10.10 10.15 154,213 -0.11(-1.07%)
Dec 31, 2014 10.82 10.26 10.26 10.26 253,700 -0.50(-4.65%)
Dec 30, 2014 10.52 10.92 10.52 10.76 108,364 +0.14(+1.32%)
Dec 29, 2014 11.10 11.29 10.56 10.62 178,573 -0.55(-4.92%)
Dec 26, 2014 11.01 11.75 11.01 11.17 489,338 +0.16(+1.45%)
Dec 24, 2014 10.14 11.01 11.01 11.01 339,600 +0.86(+8.47%)
Dec 23, 2014 10.61 10.85 10.00 10.15 404,390 -0.45(-4.25%)
Dec 22, 2014 11.08 11.88 10.36 10.60 551,638 -0.59(-5.27%)
Dec 19, 2014 12.59 12.74 11.07 11.19 964,000 -1.39(-11.05%)
Dec 18, 2014 13.56 13.68 11.82 12.58 433,077 -0.63(-4.77%)
Dec 17, 2014 14.25 14.48 13.01 13.21 190,603 -0.55(-4.00%)
Dec 16, 2014 13.75 14.37 13.57 13.76 144,059 -0.35(-2.48%)
Dec 15, 2014 15.14 15.30 13.95 14.11 179,086 -1.13(-7.41%)
Dec 12, 2014 14.21 15.49 14.15 15.24 120,700 +0.71(+4.89%)
Dec 11, 2014 15.28 15.74 14.30 14.53 268,024 -0.41(-2.74%)
Dec 10, 2014 15.80 16.38 14.60 14.94 458,402 -0.52(-3.36%)
Dec 09, 2014 14.54 15.91 14.25 15.46 394,388 +0.72(+4.88%)
Dec 08, 2014 14.12 15.59 13.52 14.74 432,369 +0.64(+4.54%)
Dec 05, 2014 14.45 14.45 13.01 14.10 247,073 +0.04(+0.28%)
Dec 04, 2014 14.45 14.90 13.74 14.06 246,398 -0.65(-4.42%)
Dec 03, 2014 15.77 16.58 14.60 14.71 536,834 -0.99(-6.31%)
Dec 02, 2014 13.75 15.90 13.50 15.70 995,055 +2.00(+14.60%)
Dec 01, 2014 15.20 15.20 13.50 13.70 588,758 -1.62(-10.57%)
Nov 28, 2014 17.30 17.64 15.26 15.32 419,166 -1.98(-11.45%)
Nov 26, 2014 17.98 17.30 17.30 17.30 619,500 -0.61(-3.41%)
Nov 25, 2014 20.20 20.20 17.43 17.91 737,719 -1.64(-8.39%)
Nov 24, 2014 20.42 21.10 19.07 19.55 702,523 -1.59(-7.52%)
Nov 21, 2014 23.75 23.75 19.78 21.14 1,349,874 -2.46(-10.42%)
Nov 20, 2014 22.68 24.02 21.25 23.60 2,852,017 +3.63(+18.18%)
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.