Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 11.13 11.50 11.02 11.13 521,935 -0.06(-0.54%)
May 28, 2015 10.87 11.43 10.86 11.19 515,389 +0.30(+2.75%)
May 27, 2015 10.66 10.92 10.50 10.89 530,331 +0.27(+2.54%)
May 26, 2015 10.99 11.04 10.60 10.62 386,214 -0.30(-2.75%)
May 22, 2015 10.81 10.92 10.92 10.92 345,900 +0.36(+3.41%)
May 21, 2015 10.87 10.87 10.50 10.56 447,212 -0.36(-3.30%)
May 20, 2015 11.24 11.32 10.83 10.92 418,670 -0.33(-2.93%)
May 19, 2015 11.28 11.36 11.03 11.25 391,897 +0.03(+0.27%)
May 18, 2015 11.26 11.38 11.00 11.22 392,828 -0.04(-0.36%)
May 15, 2015 11.23 11.37 11.10 11.26 337,794 +0.01(+0.09%)
May 14, 2015 11.39 11.47 11.12 11.25 387,653 -0.10(-0.88%)
May 13, 2015 11.70 11.70 11.35 11.35 499,936 -0.26(-2.24%)
May 12, 2015 11.40 11.65 11.07 11.61 678,426 +0.19(+1.66%)
May 11, 2015 11.15 11.80 11.01 11.42 1,107,002 +0.23(+2.06%)
May 08, 2015 11.25 12.54 11.18 11.19 3,190,090 +0.75(+7.18%)
May 07, 2015 10.68 10.82 10.32 10.44 942,286 -0.27(-2.52%)
May 06, 2015 10.52 10.77 10.13 10.71 1,051,340 +0.10(+0.94%)
May 05, 2015 10.65 11.28 10.25 10.61 1,492,564 -0.31(-2.84%)
May 04, 2015 9.500 10.99 9.400 10.92 2,589,696 +1.55(+16.54%)
May 01, 2015 9.800 9.870 8.835 9.370 2,588,336 -0.27(-2.80%)
Apr 30, 2015 10.07 10.13 9.545 9.640 1,981,423 -0.44(-4.37%)
Apr 29, 2015 11.01 11.07 10.05 10.08 1,940,753 -0.92(-8.36%)
Apr 28, 2015 10.87 11.24 9.640 11.00 4,567,825 +0.30(+2.80%)
Apr 27, 2015 12.54 12.85 10.52 10.70 5,644,248 -2.17(-16.86%)
Apr 24, 2015 15.90 16.05 12.79 12.87 14,668,307 -22.52(-63.63%)
Apr 23, 2015 34.31 35.60 34.17 35.39 2,458,700 +0.97(+2.82%)
Apr 22, 2015 35.00 35.46 33.75 34.42 297,971 -0.70(-1.99%)
Apr 21, 2015 35.03 35.55 34.29 35.12 385,258 +0.14(+0.40%)
Apr 20, 2015 34.42 35.02 33.80 34.98 532,383 +0.83(+2.43%)
Apr 17, 2015 34.12 34.95 33.53 34.15 481,068 -0.18(-0.52%)
Apr 16, 2015 33.72 34.53 33.20 34.33 485,190 +1.31(+3.97%)
Apr 15, 2015 34.47 34.50 32.94 33.02 582,309 -0.97(-2.85%)
Apr 14, 2015 35.00 35.89 33.79 33.99 697,235 -0.98(-2.80%)
Apr 13, 2015 32.45 35.56 32.29 34.97 916,812 +2.67(+8.27%)
Apr 10, 2015 32.39 32.39 31.88 32.30 278,376 +0.14(+0.44%)
Apr 09, 2015 32.10 32.40 31.49 32.16 213,487 +0.13(+0.41%)
Apr 08, 2015 31.64 32.30 31.64 32.03 248,903 +0.52(+1.65%)
Apr 07, 2015 31.48 32.02 31.15 31.51 348,134 +0.35(+1.12%)
Apr 06, 2015 30.88 31.43 30.56 31.16 209,526 +0.27(+0.87%)
Apr 02, 2015 30.72 30.89 30.89 30.89 409,800 -0.35(-1.12%)
Apr 01, 2015 31.45 31.95 30.18 31.24 336,821 -0.10(-0.32%)
Mar 31, 2015 31.29 32.06 31.08 31.34 443,763 +0.07(+0.22%)
Mar 30, 2015 30.97 32.00 30.53 31.27 528,252 +0.38(+1.23%)
Mar 27, 2015 30.39 31.22 30.13 30.89 134,495 +0.42(+1.38%)
Mar 26, 2015 29.44 30.87 28.60 30.47 480,025 +0.54(+1.80%)
Mar 25, 2015 31.73 31.77 29.72 29.93 371,900 -1.15(-3.70%)
Mar 24, 2015 31.38 31.88 30.75 31.08 360,914 -0.33(-1.05%)
Mar 23, 2015 31.14 31.74 30.90 31.41 346,279 -0.04(-0.13%)
Mar 20, 2015 30.93 31.60 30.81 31.45 1,982,986 +0.84(+2.74%)
Mar 19, 2015 29.86 30.65 29.76 30.61 588,484 +0.86(+2.89%)
Mar 18, 2015 29.50 29.83 29.00 29.75 463,950 +0.30(+1.02%)
Mar 17, 2015 29.25 29.58 29.13 29.45 427,339 +0.06(+0.20%)
Mar 16, 2015 29.57 29.66 29.04 29.39 399,633 +0.24(+0.82%)
Mar 13, 2015 29.04 29.46 28.70 29.15 226,807 +0.21(+0.73%)
Mar 12, 2015 28.93 29.12 28.56 28.94 290,822 +0.20(+0.70%)
Mar 11, 2015 28.55 28.94 28.29 28.74 341,508 +0.22(+0.77%)
Mar 10, 2015 28.08 28.69 27.89 28.52 225,795 +0.12(+0.42%)
Mar 09, 2015 28.26 28.67 27.16 28.40 260,321 +0.11(+0.39%)
Mar 06, 2015 28.87 29.24 27.62 28.29 208,171 -0.63(-2.18%)
Mar 05, 2015 29.04 29.43 28.76 28.92 241,704 +0.12(+0.42%)
Mar 04, 2015 28.38 29.18 28.06 28.80 425,315 +0.20(+0.70%)
Mar 03, 2015 28.81 29.46 28.39 28.60 339,870 -0.33(-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.