Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.28 15.30 15.18 15.19 68,344,512 -0.03(-0.17%)
Jul 30, 2015 15.24 15.25 15.16 15.21 59,370,884 +0.05(+0.32%)
Jul 29, 2015 15.07 15.26 15.03 15.17 98,318,944 +0.16(+1.05%)
Jul 28, 2015 15.11 15.12 14.96 15.01 121,105,584 +0.00(+0.03%)
Jul 27, 2015 14.96 15.15 14.87 15.01 115,557,624 +0.01(+0.09%)
Jul 24, 2015 15.15 15.34 14.99 14.99 199,562,576 +0.16(+1.06%)
Jul 23, 2015 14.99 15.01 14.80 14.83 84,744,808 -0.15(-0.99%)
Jul 22, 2015 14.97 15.02 14.88 14.98 118,466,408 -0.13(-0.87%)
Jul 21, 2015 15.16 15.16 15.04 15.11 63,740,748 -0.14(-0.95%)
Jul 20, 2015 15.32 15.33 15.18 15.26 50,814,896 -0.05(-0.31%)
Jul 17, 2015 15.35 15.41 15.26 15.31 50,090,988 -0.07(-0.43%)
Jul 16, 2015 15.24 15.39 15.24 15.37 42,203,152 +0.19(+1.24%)
Jul 15, 2015 15.35 15.36 15.16 15.18 66,426,628 -0.17(-1.11%)
Jul 14, 2015 15.19 15.36 15.15 15.35 57,506,308 +0.10(+0.69%)
Jul 13, 2015 15.19 15.29 15.16 15.25 61,300,500 +0.10(+0.66%)
Jul 10, 2015 15.14 15.24 15.04 15.15 70,902,264 +0.11(+0.76%)
Jul 09, 2015 15.31 15.32 15.01 15.04 75,637,016 -0.17(-1.15%)
Jul 08, 2015 15.42 15.44 15.19 15.21 72,252,480 -0.22(-1.44%)
Jul 07, 2015 15.44 15.47 15.26 15.43 62,617,488 +0.07(+0.45%)
Jul 06, 2015 15.36 15.39 15.30 15.36 59,422,392 -0.05(-0.34%)
Jul 02, 2015 15.47 15.42 15.42 15.42 51,578,372 +0.07(+0.45%)
Jul 01, 2015 15.36 15.37 15.22 15.35 85,688,848 +0.02(+0.14%)
Jun 30, 2015 15.55 15.60 15.30 15.33 72,751,960 -0.11(-0.70%)
Jun 29, 2015 15.48 15.63 15.42 15.43 67,209,448 -0.15(-0.97%)
Jun 26, 2015 15.70 15.71 15.49 15.58 69,544,216 -0.03(-0.17%)
Jun 25, 2015 15.59 15.73 15.55 15.61 110,243,376 +0.17(+1.12%)
Jun 24, 2015 15.50 15.51 15.39 15.44 77,510,688 -0.06(-0.36%)
Jun 23, 2015 15.35 15.64 15.32 15.49 162,160,480 +0.38(+2.48%)
Jun 22, 2015 15.14 15.17 15.10 15.12 54,660,956 +0.02(+0.14%)
Jun 19, 2015 15.07 15.13 15.05 15.10 82,650,720 -0.01(-0.09%)
Jun 18, 2015 15.02 15.14 15.00 15.11 86,526,456 +0.09(+0.63%)
Jun 17, 2015 14.98 15.04 14.90 15.02 70,586,560 +0.06(+0.38%)
Jun 16, 2015 14.80 14.99 14.78 14.96 68,904,312 +0.11(+0.76%)
Jun 15, 2015 14.90 14.91 14.84 14.85 56,702,332 -0.10(-0.69%)
Jun 12, 2015 14.99 15.08 14.95 14.95 59,956,244 -0.10(-0.66%)
Jun 11, 2015 15.02 15.09 15.01 15.05 70,552,184 +0.07(+0.46%)
Jun 10, 2015 14.92 15.00 14.92 14.98 72,561,544 +0.09(+0.61%)
Jun 09, 2015 14.92 15.01 14.89 14.89 55,592,140 -0.03(-0.23%)
Jun 08, 2015 14.89 14.98 14.88 14.92 60,094,676 +0.01(+0.06%)
Jun 05, 2015 15.17 15.17 14.89 14.92 85,089,536 -0.30(-1.98%)
Jun 04, 2015 15.07 15.31 15.01 15.22 130,297,336 +0.10(+0.69%)
Jun 03, 2015 14.86 15.17 14.83 15.11 90,656,192 +0.29(+1.95%)
Jun 02, 2015 14.83 14.90 14.79 14.83 45,215,292 +0.00(+0.03%)
Jun 01, 2015 14.90 14.92 14.77 14.82 65,426,464 -0.08(-0.55%)
May 29, 2015 14.99 15.02 14.90 14.90 69,264,080 -0.11(-0.75%)
May 28, 2015 15.08 15.09 14.95 15.02 45,407,268 -0.06(-0.43%)
May 27, 2015 14.99 15.14 14.93 15.08 84,900,152 +0.12(+0.81%)
May 26, 2015 14.93 15.00 14.78 14.96 94,225,000 -0.02(-0.12%)
May 22, 2015 15.05 14.98 14.98 14.98 61,069,048 -0.16(-1.03%)
May 21, 2015 14.91 15.20 14.89 15.13 96,354,208 +0.19(+1.30%)
May 20, 2015 14.86 14.98 14.79 14.94 63,228,200 +0.11(+0.73%)
May 19, 2015 15.01 15.04 14.74 14.83 88,698,720 -0.22(-1.43%)
May 18, 2015 14.79 15.11 14.79 15.05 138,161,296 +0.23(+1.57%)
May 15, 2015 14.72 14.84 14.67 14.81 65,507,240 +0.09(+0.59%)
May 14, 2015 14.70 14.76 14.67 14.73 55,412,664 +0.10(+0.68%)
May 13, 2015 14.51 14.73 14.48 14.63 80,535,064 +0.10(+0.71%)
May 12, 2015 14.37 14.64 14.26 14.52 95,669,208 +0.07(+0.51%)
May 11, 2015 14.52 14.54 14.40 14.45 49,782,784 -0.09(-0.59%)
May 08, 2015 14.55 14.60 14.49 14.54 64,156,740 +0.14(+0.96%)
May 07, 2015 14.35 14.48 14.29 14.40 52,480,008 -0.00(-0.03%)
May 06, 2015 14.54 14.58 14.27 14.40 71,155,856 -0.15(-1.01%)
May 05, 2015 14.88 14.92 14.52 14.55 73,712,736 -0.35(-2.35%)
May 04, 2015 14.85 14.98 14.78 14.90 49,359,408 +0.05(+0.32%)
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.