Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 14.97 14.98 14.47 14.53 8,608,261 +0.00(+0.00%)
Jun 29, 2015 14.86 14.90 14.52 14.53 7,064,030 -1.06(-6.80%)
Jun 26, 2015 15.66 15.72 15.57 15.59 4,043,269 +0.20(+1.30%)
Jun 25, 2015 15.53 15.53 15.34 15.39 5,337,277 -0.08(-0.52%)
Jun 24, 2015 15.55 15.65 15.43 15.47 5,360,590 -0.32(-2.03%)
Jun 23, 2015 15.79 15.83 15.59 15.79 9,013,632 +0.22(+1.41%)
Jun 22, 2015 15.70 15.85 15.57 15.57 11,409,908 +0.38(+2.50%)
Jun 19, 2015 15.36 15.37 15.12 15.19 6,412,561 -0.23(-1.49%)
Jun 18, 2015 15.19 15.54 15.16 15.42 7,026,456 +0.23(+1.51%)
Jun 17, 2015 15.40 15.42 15.03 15.19 4,324,951 -0.31(-2.00%)
Jun 16, 2015 15.54 15.62 15.37 15.50 3,106,402 -0.01(-0.06%)
Jun 15, 2015 15.52 15.62 15.45 15.51 5,201,944 -0.41(-2.58%)
Jun 12, 2015 15.71 15.98 15.65 15.92 5,158,513 +0.07(+0.44%)
Jun 11, 2015 15.93 16.05 15.70 15.85 5,241,369 +0.14(+0.89%)
Jun 10, 2015 15.52 15.79 15.48 15.71 4,240,963 +0.42(+2.75%)
Jun 09, 2015 15.60 15.63 15.21 15.29 7,385,594 -0.30(-1.92%)
Jun 08, 2015 15.57 15.63 15.47 15.59 4,909,274 -0.06(-0.38%)
Jun 05, 2015 15.76 15.88 15.35 15.65 12,293,107 -0.43(-2.67%)
Jun 04, 2015 16.24 16.47 16.05 16.08 2,810,660 -0.23(-1.41%)
Jun 03, 2015 16.16 16.37 16.16 16.31 5,059,373 +0.15(+0.93%)
Jun 02, 2015 16.21 16.22 16.07 16.16 4,664,097 -0.13(-0.80%)
Jun 01, 2015 16.05 16.29 15.92 16.29 5,829,337 +0.26(+1.62%)
May 29, 2015 16.21 16.25 15.96 16.03 5,758,325 -0.11(-0.68%)
May 28, 2015 16.02 16.16 15.91 16.14 4,501,427 +0.08(+0.50%)
May 27, 2015 15.86 16.08 15.84 16.06 9,800,586 +0.32(+2.03%)
May 26, 2015 15.79 15.79 15.56 15.74 10,097,976 -0.20(-1.25%)
May 22, 2015 15.82 15.94 15.94 15.94 8,684,400 +0.07(+0.44%)
May 21, 2015 15.77 15.90 15.73 15.87 4,766,352 +0.12(+0.76%)
May 20, 2015 15.63 15.82 15.58 15.75 5,325,635 +0.15(+0.96%)
May 19, 2015 15.53 15.63 15.46 15.60 3,293,222 +0.13(+0.84%)
May 18, 2015 15.40 15.63 15.34 15.47 4,851,269 +0.02(+0.13%)
May 15, 2015 15.52 15.57 15.39 15.45 2,865,471 +0.14(+0.91%)
May 14, 2015 15.23 15.35 15.19 15.31 4,705,283 +0.27(+1.80%)
May 13, 2015 15.14 15.24 14.99 15.04 3,653,461 +0.24(+1.62%)
May 12, 2015 15.13 15.13 14.75 14.80 5,888,265 -0.18(-1.20%)
May 11, 2015 14.94 15.07 14.90 14.98 4,138,586 -0.15(-0.99%)
May 08, 2015 14.99 15.25 14.95 15.13 3,758,925 +0.30(+2.02%)
May 07, 2015 14.66 14.85 14.62 14.83 9,414,020 +0.50(+3.49%)
May 06, 2015 14.73 14.78 14.19 14.33 9,520,090 -0.37(-2.52%)
May 05, 2015 15.01 15.06 14.63 14.70 6,028,531 -0.10(-0.68%)
May 04, 2015 14.98 15.00 14.73 14.80 5,174,951 +0.15(+1.02%)
May 01, 2015 14.76 14.93 14.40 14.65 7,622,850 -0.10(-0.68%)
Apr 30, 2015 15.14 15.16 14.60 14.75 11,343,647 -0.62(-4.03%)
Apr 29, 2015 16.45 16.54 15.28 15.37 13,676,198 -0.90(-5.53%)
Apr 28, 2015 16.40 16.42 16.20 16.27 5,519,364 -0.26(-1.57%)
Apr 27, 2015 16.45 16.73 16.43 16.53 3,852,173 +0.34(+2.10%)
Apr 24, 2015 16.29 16.29 16.14 16.19 1,660,062 +0.11(+0.68%)
Apr 23, 2015 15.99 16.15 15.88 16.08 6,686,897 -0.21(-1.29%)
Apr 22, 2015 16.35 16.37 16.16 16.29 3,865,617 +0.02(+0.12%)
Apr 21, 2015 16.35 16.40 16.14 16.27 3,305,812 +0.25(+1.56%)
Apr 20, 2015 16.12 16.22 16.02 16.02 3,445,770 -0.18(-1.11%)
Apr 17, 2015 16.28 16.29 16.03 16.20 4,255,071 -0.09(-0.55%)
Apr 16, 2015 16.45 16.48 16.05 16.29 15,960,226 -0.20(-1.21%)
Apr 15, 2015 16.50 16.55 16.29 16.49 4,241,167 +0.15(+0.92%)
Apr 14, 2015 16.44 16.50 16.30 16.34 2,364,361 -0.10(-0.61%)
Apr 13, 2015 16.49 16.62 16.36 16.44 2,035,131 -0.04(-0.24%)
Apr 10, 2015 16.53 16.57 16.41 16.48 1,886,662 -0.22(-1.32%)
Apr 09, 2015 16.86 16.92 16.60 16.70 3,595,487 +0.11(+0.66%)
Apr 08, 2015 16.52 16.65 16.45 16.59 5,464,017 +0.23(+1.41%)
Apr 07, 2015 16.38 16.57 16.30 16.36 7,797,488 -0.35(-2.09%)
Apr 06, 2015 16.72 16.81 16.53 16.71 1,805,211 +0.02(+0.12%)
Apr 02, 2015 16.69 16.69 16.69 16.69 5,743,200 +0.33(+2.02%)
Apr 01, 2015 16.45 16.45 16.18 16.36 4,536,316 +0.05(+0.31%)
Mar 31, 2015 16.23 16.33 16.15 16.31 3,101,268 -0.24(-1.45%)
Mar 30, 2015 16.57 16.63 16.50 16.55 3,958,660 +0.13(+0.79%)
Mar 27, 2015 16.34 16.49 16.28 16.42 4,751,092 +0.34(+2.11%)
Mar 26, 2015 15.96 16.32 15.83 16.08 6,503,585 -0.24(-1.47%)
Mar 25, 2015 16.58 16.63 16.30 16.32 3,648,295 -0.24(-1.45%)
Mar 24, 2015 16.70 16.72 16.49 16.56 7,182,226 +0.29(+1.78%)
Mar 23, 2015 16.37 16.42 16.26 16.27 3,193,793 -0.11(-0.67%)
Mar 20, 2015 16.49 16.51 16.24 16.38 4,153,182 +0.12(+0.74%)
Mar 19, 2015 16.30 16.32 16.05 16.26 5,850,430 +0.00(+0.00%)
Mar 18, 2015 15.91 16.30 15.79 16.26 9,328,320 -0.16(-0.97%)
Mar 17, 2015 16.37 16.63 16.27 16.42 8,159,895 -0.30(-1.79%)
Mar 16, 2015 17.05 17.08 16.61 16.72 8,899,401 +0.31(+1.89%)
Mar 13, 2015 16.09 16.59 16.04 16.41 9,912,946 +0.53(+3.34%)
Mar 12, 2015 15.69 15.88 15.65 15.88 8,383,982 +0.38(+2.45%)
Mar 11, 2015 15.17 15.52 15.15 15.50 3,933,022 +0.41(+2.72%)
Mar 10, 2015 15.19 15.29 15.06 15.09 3,799,911 -0.35(-2.27%)
Mar 09, 2015 15.29 15.47 15.22 15.44 3,807,171 +0.22(+1.45%)
Mar 06, 2015 15.37 15.39 15.19 15.22 3,265,640 -0.37(-2.37%)
Mar 05, 2015 15.50 15.63 15.42 15.59 4,402,041 +0.09(+0.58%)
Mar 04, 2015 15.24 15.58 15.11 15.50 5,081,413 +0.19(+1.24%)
Mar 03, 2015 15.57 15.57 15.18 15.31 7,117,834 -0.52(-3.28%)
Mar 02, 2015 15.41 15.85 15.67 15.83 4,400,221 +0.42(+2.73%)
Feb 27, 2015 15.43 15.57 15.33 15.41 3,373,511 -0.06(-0.39%)
Feb 26, 2015 15.28 15.54 15.24 15.47 5,505,855 +0.28(+1.84%)
Feb 25, 2015 15.14 15.25 15.07 15.19 4,859,165 -0.32(-2.06%)
Feb 24, 2015 15.51 15.57 15.35 15.51 4,095,196 -0.05(-0.32%)
Feb 23, 2015 15.55 15.65 15.40 15.56 5,162,409 +0.06(+0.39%)
Feb 20, 2015 15.09 15.54 14.99 15.50 5,354,824 +0.40(+2.65%)
Feb 19, 2015 14.90 15.21 14.87 15.10 8,518,962 +0.40(+2.72%)
Feb 18, 2015 14.56 14.74 14.51 14.70 4,657,809 +0.26(+1.80%)
Feb 17, 2015 14.45 14.51 14.31 14.44 2,583,196 -0.09(-0.62%)
Feb 13, 2015 14.50 14.53 14.53 14.53 6,521,400 +0.06(+0.41%)
Feb 12, 2015 14.36 14.55 14.26 14.47 8,990,440 +0.70(+5.08%)
Feb 11, 2015 13.80 13.97 13.61 13.77 4,955,477 -0.05(-0.36%)
Feb 10, 2015 13.76 13.88 13.62 13.82 7,321,487 +0.51(+3.83%)
Feb 09, 2015 13.23 13.43 13.22 13.31 3,323,299 -0.29(-2.13%)
Feb 06, 2015 13.91 13.91 13.57 13.60 7,274,844 -0.47(-3.34%)
Feb 05, 2015 14.19 14.19 13.96 14.07 5,022,746 +0.11(+0.79%)
Feb 04, 2015 13.91 14.26 13.82 13.96 7,708,810 +0.01(+0.07%)
Feb 03, 2015 13.81 13.95 13.73 13.95 9,887,468 +0.45(+3.33%)
Feb 02, 2015 13.27 13.54 13.21 13.50 5,153,436 +0.29(+2.20%)
Jan 30, 2015 13.22 13.34 13.16 13.21 2,490,822 -0.12(-0.90%)
Jan 29, 2015 13.22 13.39 13.12 13.33 6,682,068 +0.42(+3.25%)
Jan 28, 2015 13.04 13.45 12.85 12.91 9,406,032 -0.29(-2.20%)
Jan 27, 2015 13.22 13.29 13.07 13.20 7,726,407 -0.35(-2.58%)
Jan 26, 2015 13.45 13.56 13.27 13.55 9,368,281 +0.65(+5.04%)
Jan 23, 2015 12.91 12.99 12.83 12.90 5,957,695 +0.19(+1.49%)
Jan 22, 2015 12.56 12.78 12.46 12.71 3,412,450 +0.35(+2.83%)
Jan 21, 2015 12.21 12.42 12.19 12.36 5,909,036 -0.08(-0.64%)
Jan 20, 2015 12.43 12.45 12.11 12.44 9,784,506 +0.34(+2.81%)
Jan 16, 2015 12.00 12.21 11.98 12.10 7,391,303 +0.29(+2.46%)
Jan 15, 2015 12.15 12.16 11.80 11.81 4,445,275 -0.25(-2.07%)
Jan 14, 2015 12.05 12.16 11.87 12.06 5,019,082 -0.05(-0.41%)
Jan 13, 2015 12.29 12.36 11.93 12.11 7,907,557 +0.06(+0.50%)
Jan 12, 2015 12.02 12.17 11.84 12.05 6,568,364 +0.20(+1.69%)
Jan 09, 2015 11.90 11.96 11.65 11.85 5,743,158 +0.16(+1.37%)
Jan 08, 2015 11.64 11.79 11.61 11.69 10,124,309 +0.11(+0.95%)
Jan 07, 2015 11.63 11.65 11.38 11.58 6,258,917 -0.01(-0.09%)
Jan 06, 2015 11.49 11.69 11.30 11.59 7,971,083 +0.34(+3.02%)
Jan 05, 2015 11.51 11.54 11.13 11.25 5,530,951 -0.44(-3.76%)
Jan 02, 2015 11.59 11.71 11.52 11.69 3,484,339 +0.11(+0.95%)
Dec 31, 2014 11.85 11.58 11.58 11.58 5,165,000 -0.20(-1.70%)
Dec 30, 2014 11.77 11.81 11.65 11.78 2,726,288 +0.02(+0.17%)
Dec 29, 2014 11.73 11.92 11.70 11.76 3,117,056 -0.12(-1.01%)
Dec 26, 2014 11.91 12.05 11.87 11.88 2,331,992 +0.00(+0.00%)
Dec 24, 2014 11.86 11.88 11.88 11.88 2,311,900 +0.07(+0.59%)
Dec 23, 2014 11.63 11.88 11.59 11.81 5,127,464 +0.14(+1.20%)
Dec 22, 2014 11.55 11.70 11.45 11.67 5,420,378 +0.02(+0.17%)
Dec 19, 2014 11.52 11.65 11.42 11.65 6,805,255 +0.11(+0.95%)
Dec 18, 2014 11.64 11.67 11.34 11.54 16,883,364 +0.09(+0.79%)
Dec 17, 2014 11.45 11.49 11.23 11.45 12,761,984 -0.04(-0.35%)
Dec 16, 2014 11.38 11.60 11.34 11.49 14,504,404 +0.08(+0.70%)
Dec 15, 2014 11.66 11.70 11.21 11.41 13,523,010 +0.05(+0.44%)
Dec 12, 2014 11.25 11.56 11.20 11.36 36,471,196 +0.18(+1.61%)
Dec 11, 2014 11.28 11.49 11.08 11.18 124,668,688 -0.29(-2.53%)
Dec 10, 2014 12.56 12.57 11.40 11.47 46,217,028 -1.20(-9.47%)
Dec 09, 2014 13.20 13.20 12.59 12.67 9,621,394 -0.60(-4.52%)
Dec 08, 2014 13.61 13.66 13.25 13.27 3,848,501 -0.34(-2.50%)
Dec 05, 2014 13.54 13.76 13.48 13.61 3,995,460 +0.39(+2.95%)
Dec 04, 2014 13.41 13.42 13.10 13.22 2,866,000 -0.34(-2.51%)
Dec 03, 2014 13.46 13.57 13.40 13.56 1,909,556 +0.47(+3.59%)
Dec 02, 2014 13.07 13.12 12.92 13.09 2,702,287 +0.38(+2.99%)
Dec 01, 2014 12.66 12.85 12.64 12.71 1,288,969 +0.25(+2.01%)
Nov 28, 2014 12.58 12.58 12.44 12.46 554,145 -0.13(-1.03%)
Nov 26, 2014 12.48 12.59 12.59 12.59 1,659,400 -0.06(-0.47%)
Nov 25, 2014 12.63 12.67 12.50 12.65 633,908 +0.07(+0.56%)
Nov 24, 2014 12.60 12.63 12.45 12.58 1,144,260 +0.32(+2.61%)
Nov 21, 2014 12.26 12.34 12.17 12.26 1,486,004 +0.04(+0.33%)
Nov 20, 2014 12.17 12.31 12.13 12.22 1,248,203 -0.01(-0.08%)
Nov 19, 2014 12.38 12.40 12.06 12.23 3,074,476 -0.58(-4.53%)
Nov 18, 2014 12.72 12.85 12.64 12.81 1,838,161 +0.28(+2.23%)
Nov 17, 2014 12.46 12.56 12.40 12.53 1,521,706 +0.13(+1.05%)
Nov 14, 2014 12.19 12.50 12.16 12.40 3,001,507 +0.07(+0.57%)
Nov 13, 2014 11.88 12.38 11.85 12.33 4,554,877 +0.66(+5.66%)
Nov 12, 2014 11.66 11.83 11.61 11.67 2,076,091 +0.25(+2.19%)
Nov 11, 2014 11.30 11.51 11.20 11.42 2,599,015 +0.37(+3.35%)
Nov 10, 2014 10.93 11.14 10.88 11.05 903,423 +0.11(+1.01%)
Nov 07, 2014 10.91 10.97 10.76 10.94 725,800 -0.04(-0.36%)
Nov 06, 2014 11.12 11.16 10.95 10.98 736,495 -0.16(-1.44%)
Nov 05, 2014 11.09 11.26 11.02 11.14 1,050,535 +0.09(+0.81%)
Nov 04, 2014 11.04 11.11 10.99 11.05 1,395,378 -0.18(-1.60%)
Nov 03, 2014 11.28 11.30 11.08 11.23 2,359,223 -0.23(-2.01%)
Oct 31, 2014 11.06 12.10 11.00 11.46 6,851,713 +0.62(+5.72%)
Oct 30, 2014 10.81 10.93 10.69 10.84 3,014,810 -0.01(-0.09%)
Oct 29, 2014 11.34 11.56 10.72 10.85 14,974,789 +1.13(+11.63%)
Oct 28, 2014 9.490 9.800 9.490 9.720 2,035,958 +0.48(+5.19%)
Oct 27, 2014 9.340 9.500 9.140 9.240 3,542,775 -0.26(-2.74%)
Oct 24, 2014 9.610 9.630 9.470 9.500 1,763,164 -0.13(-1.35%)
Oct 23, 2014 9.550 9.765 9.500 9.630 1,662,635 +0.22(+2.34%)
Oct 22, 2014 9.520 9.550 9.400 9.410 864,998 -0.04(-0.42%)
Oct 21, 2014 9.360 9.480 9.320 9.450 1,436,771 +0.14(+1.50%)
Oct 20, 2014 9.070 9.310 9.040 9.310 1,121,665 +0.21(+2.31%)
Oct 17, 2014 9.150 9.210 9.050 9.100 3,184,764 +0.36(+4.12%)
Oct 16, 2014 8.630 8.900 8.560 8.740 766,414 -0.02(-0.23%)
Oct 15, 2014 8.930 8.990 8.540 8.760 2,935,578 -0.19(-2.12%)
Oct 14, 2014 9.000 9.080 8.880 8.950 2,469,396 +0.03(+0.34%)
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.