Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 3.250 3.270 3.250 3.270 33,320 +0.02(+0.62%)
May 28, 2015 3.260 3.260 3.250 3.250 54,748 +0.00(+0.00%)
May 27, 2015 3.320 3.320 3.250 3.250 39,150 -0.05(-1.52%)
May 26, 2015 3.230 3.320 3.220 3.300 44,632 +0.04(+1.23%)
May 25, 2015 3.300 3.300 3.260 3.260 3,870 -0.06(-1.81%)
May 22, 2015 3.350 3.350 3.280 3.320 16,335 +0.01(+0.30%)
May 21, 2015 3.300 3.340 3.250 3.310 30,377 -0.01(-0.30%)
May 20, 2015 3.320 3.340 3.320 3.320 41,140 +0.01(+0.30%)
May 19, 2015 3.290 3.350 3.290 3.310 139,105 +0.01(+0.30%)
May 15, 2015 3.300 3.300 3.300 0 -0.03(-0.75%)
May 14, 2015 3.250 3.340 3.240 3.325 26,933 +0.08(+2.62%)
May 13, 2015 3.250 3.250 3.220 3.240 60,516 -0.01(-0.31%)
May 12, 2015 3.250 3.300 3.220 3.250 206,229 +0.07(+2.20%)
May 11, 2015 3.280 3.290 3.150 3.180 43,101 -0.12(-3.64%)
May 08, 2015 3.280 3.310 3.280 3.300 88,720 +0.01(+0.30%)
May 07, 2015 3.345 3.345 3.260 3.290 87,866 -0.06(-1.79%)
May 06, 2015 3.310 3.360 3.300 3.350 386,107 -0.12(-3.46%)
May 05, 2015 3.460 3.470 3.460 3.470 91,980 +0.02(+0.58%)
May 04, 2015 3.440 3.450 3.430 3.450 45,580 +0.02(+0.58%)
May 01, 2015 3.430 3.470 3.430 3.430 7,914 +0.00(+0.00%)
Apr 30, 2015 3.400 3.430 3.400 3.430 72,920 +0.03(+0.88%)
Apr 29, 2015 3.380 3.400 3.380 3.400 18,629 +0.02(+0.59%)
Apr 28, 2015 3.420 3.420 3.360 3.380 12,720 -0.04(-1.17%)
Apr 27, 2015 3.450 3.450 3.400 3.420 6,700 -0.02(-0.58%)
Apr 24, 2015 3.440 3.450 3.400 3.440 2,800 +0.02(+0.58%)
Apr 23, 2015 3.440 3.450 3.400 3.420 9,042 -0.03(-0.87%)
Apr 22, 2015 3.480 3.500 3.440 3.450 43,102 +0.00(+0.00%)
Apr 21, 2015 3.450 3.450 3.440 3.450 4,003 -0.01(-0.29%)
Apr 20, 2015 3.500 3.500 3.450 3.460 430,780 -0.04(-1.14%)
Apr 17, 2015 3.500 3.510 3.490 3.500 149,088 +0.00(+0.00%)
Apr 16, 2015 3.450 3.500 3.450 3.500 18,595 +0.04(+1.16%)
Apr 15, 2015 3.470 3.470 3.470 3.460 1,572 +0.00(+0.00%)
Apr 14, 2015 3.460 3.490 3.450 3.460 159,660 +0.00(+0.00%)
Apr 13, 2015 3.460 3.460 3.460 3.460 804 -0.01(-0.29%)
Apr 10, 2015 3.450 3.490 3.450 3.470 55,154 +0.05(+1.46%)
Apr 09, 2015 3.420 3.420 3.420 3.420 544 -0.03(-0.87%)
Apr 08, 2015 3.450 3.460 3.400 3.450 82,838 +0.00(+0.00%)
Apr 07, 2015 3.450 3.450 3.400 3.450 9,913 -0.05(-1.43%)
Apr 06, 2015 3.490 3.500 3.410 3.500 10,006 +0.00(+0.00%)
Apr 02, 2015 3.500 3.500 3.500 0 +0.08(+2.34%)
Apr 01, 2015 3.420 3.420 3.400 3.420 8,865 +0.06(+1.79%)
Mar 31, 2015 3.440 3.440 3.360 3.360 1,220 -0.13(-3.72%)
Mar 27, 2015 3.490 3.490 3.490 6 -0.02(-0.57%)
Mar 26, 2015 3.560 3.600 3.510 3.510 14,250 -0.12(-3.31%)
Mar 25, 2015 3.490 3.630 3.490 3.630 236,380 +0.13(+3.71%)
Mar 24, 2015 3.480 3.500 3.460 3.500 46,600 +0.05(+1.45%)
Mar 23, 2015 3.340 3.450 3.340 3.450 258,100 +0.12(+3.60%)
Mar 20, 2015 3.330 3.350 3.330 3.330 25,120 +0.01(+0.30%)
Mar 19, 2015 3.300 3.330 3.300 3.320 228,800 +0.02(+0.61%)
Mar 18, 2015 3.210 3.600 3.210 3.300 30,017 +0.10(+3.12%)
Mar 17, 2015 3.200 3.250 3.200 3.200 8,001 -0.05(-1.54%)
Mar 16, 2015 3.290 3.350 3.250 3.250 50,257 +0.00(+0.00%)
Mar 13, 2015 3.200 3.250 3.190 3.250 53,693 +0.00(+0.00%)
Mar 12, 2015 3.240 3.340 3.240 3.250 145,522 +0.00(+0.00%)
Mar 11, 2015 3.250 3.250 3.200 3.250 5,720 +0.00(+0.00%)
Mar 10, 2015 3.290 3.330 3.250 3.250 76,938 +0.05(+1.56%)
Mar 09, 2015 3.240 3.240 3.150 3.200 52,930 +0.00(+0.00%)
Mar 06, 2015 3.210 3.210 3.200 3.200 12,688 -0.08(-2.44%)
Mar 05, 2015 3.260 3.280 3.200 3.280 12,155 -0.02(-0.61%)
Mar 04, 2015 3.280 3.320 3.270 3.300 433,905 +0.00(+0.00%)
Mar 03, 2015 3.290 3.300 3.290 3.300 2,026 +0.01(+0.30%)
Mar 02, 2015 3.250 3.300 3.200 3.290 249,544 +0.01(+0.30%)
Feb 27, 2015 3.210 3.280 3.210 3.280 4,600 +0.08(+2.50%)
Feb 26, 2015 3.350 3.350 3.200 3.200 115,418 -0.13(-3.90%)
Feb 25, 2015 3.310 3.310 3.290 3.330 137,956 +0.03(+0.91%)
Feb 24, 2015 3.280 3.350 3.250 3.300 507,764 +0.10(+3.12%)
Feb 23, 2015 3.040 3.200 3.040 3.200 209,643 +0.16(+5.26%)
Feb 20, 2015 2.950 3.040 2.950 3.040 1,763,095 +0.09(+3.05%)
Feb 19, 2015 2.960 2.980 2.920 2.950 8,160 -0.04(-1.34%)
Feb 18, 2015 2.990 2.990 2.990 2.990 100 +0.01(+0.34%)
Feb 17, 2015 2.990 3.000 2.960 2.980 17,132 -0.01(-0.33%)
Feb 13, 2015 2.990 2.990 2.990 0 -0.01(-0.33%)
Feb 12, 2015 2.970 3.010 2.970 3.000 595,924 +0.07(+2.39%)
Feb 11, 2015 2.990 2.990 2.920 2.930 8,351 -0.05(-1.68%)
Feb 10, 2015 3.000 3.000 2.920 2.980 13,400 -0.02(-0.67%)
Feb 09, 2015 2.940 3.000 2.940 3.000 4,830 +0.02(+0.67%)
Feb 06, 2015 2.990 2.990 2.980 2.980 242 +0.06(+2.05%)
Feb 05, 2015 3.000 3.000 2.920 2.920 3,600 -0.07(-2.34%)
Feb 04, 2015 2.990 2.990 2.990 2.990 477 +0.00(+0.00%)
Feb 03, 2015 2.990 2.990 2.920 2.990 2,462 -0.01(-0.33%)
Feb 02, 2015 2.900 3.000 2.900 3.000 4,540 +0.01(+0.33%)
Jan 30, 2015 2.900 2.990 2.900 2.990 24,510 +0.04(+1.36%)
Jan 29, 2015 3.010 3.010 2.900 2.950 14,814 -0.05(-1.67%)
Jan 28, 2015 3.000 3.000 2.900 3.000 210,442 +0.10(+3.45%)
Jan 27, 2015 2.900 2.900 2.900 2.900 13,470 +0.03(+1.05%)
Jan 26, 2015 2.900 3.010 2.800 2.870 103,234 -0.08(-2.71%)
Jan 23, 2015 2.950 2.950 2.900 2.950 18,307 +0.00(+0.00%)
Jan 22, 2015 2.830 3.000 2.830 2.950 147,180 +0.13(+4.61%)
Jan 21, 2015 2.800 2.820 2.670 2.820 15,046 -0.01(-0.35%)
Jan 20, 2015 2.850 2.880 2.800 2.830 9,927 -0.01(-0.35%)
Jan 19, 2015 2.950 2.950 2.740 2.840 45,070 -0.16(-5.33%)
Jan 16, 2015 3.000 3.000 2.960 3.000 1,200 +0.00(+0.00%)
Jan 15, 2015 2.930 3.000 2.930 3.000 10,098 +0.00(+0.00%)
Jan 14, 2015 3.000 3.040 3.000 3.000 1,949 +0.01(+0.33%)
Jan 13, 2015 3.000 3.000 2.950 2.990 17,560 -0.06(-1.97%)
Jan 12, 2015 3.050 3.050 3.000 3.050 11,381 +0.01(+0.33%)
Jan 09, 2015 3.000 3.040 3.000 3.040 2,113 +0.04(+1.33%)
Jan 08, 2015 2.980 3.000 2.930 3.000 2,076 +0.02(+0.67%)
Jan 07, 2015 3.040 3.040 2.980 2.980 3,440 -0.01(-0.33%)
Jan 06, 2015 3.000 3.000 2.990 2.990 1,900 -0.03(-0.99%)
Jan 05, 2015 3.050 3.050 2.970 3.020 4,825 -0.03(-0.98%)
Jan 02, 2015 3.050 3.050 3.050 3.050 214 +0.00(+0.00%)
Dec 31, 2014 3.050 3.050 3.050 0 +0.07(+2.35%)
Dec 30, 2014 2.930 2.980 2.930 2.980 5,017 +0.05(+1.71%)
Dec 29, 2014 2.910 2.940 2.910 2.930 2,195 +0.00(+0.00%)
Dec 24, 2014 2.930 2.930 2.930 0 +0.00(+0.00%)
Dec 23, 2014 2.900 2.930 2.900 2.930 3,715 +0.07(+2.45%)
Dec 22, 2014 2.940 2.940 2.860 2.860 1,602 -0.08(-2.72%)
Dec 19, 2014 2.950 3.000 2.860 2.940 12,538 -0.04(-1.34%)
Dec 18, 2014 2.940 2.990 2.940 2.980 125,183 +0.03(+1.02%)
Dec 17, 2014 2.900 2.950 2.850 2.950 8,276 +0.02(+0.68%)
Dec 16, 2014 2.910 2.950 2.860 2.930 7,160 -0.04(-1.35%)
Dec 15, 2014 3.090 3.090 2.910 2.970 18,052 -0.12(-3.88%)
Dec 12, 2014 2.950 3.090 2.950 3.090 21,895 +0.04(+1.31%)
Dec 11, 2014 2.800 3.050 2.800 3.050 26,466 +0.05(+1.67%)
Dec 10, 2014 3.040 3.040 2.970 3.000 5,730 -0.04(-1.32%)
Dec 09, 2014 2.950 3.040 2.900 3.040 357,104 +0.14(+4.83%)
Dec 08, 2014 2.950 2.950 2.820 2.900 8,811 -0.05(-1.69%)
Dec 05, 2014 2.950 2.950 2.950 2.950 273 +0.00(+0.00%)
Dec 04, 2014 2.930 2.950 2.910 2.950 112,606 +0.02(+0.68%)
Dec 03, 2014 2.930 2.930 2.920 2.930 2,891 +0.03(+1.03%)
Dec 02, 2014 2.880 2.940 2.880 2.900 5,074 +0.00(+0.00%)
Dec 01, 2014 2.850 2.920 2.850 2.900 256,561 +0.05(+1.75%)
Nov 28, 2014 2.850 2.850 2.800 2.850 9,429 +0.00(+0.00%)
Nov 27, 2014 2.850 2.850 2.850 2.850 10,674 +0.00(+0.00%)
Nov 26, 2014 2.900 2.900 2.810 2.850 313,768 -0.04(-1.38%)
Nov 25, 2014 2.900 2.900 2.860 2.890 18,832 -0.01(-0.34%)
Nov 24, 2014 2.950 2.960 2.900 2.900 8,898 -0.05(-1.69%)
Nov 21, 2014 2.950 2.970 2.920 2.950 48,093 +0.00(+0.00%)
Nov 20, 2014 2.900 2.950 2.890 2.950 20,150 +0.05(+1.72%)
Nov 19, 2014 2.890 2.940 2.880 2.900 21,482 +0.01(+0.35%)
Nov 18, 2014 2.900 2.900 2.890 2.890 9,601 -0.01(-0.34%)
Nov 17, 2014 2.840 2.940 2.840 2.900 37,934 +0.06(+2.11%)
Nov 13, 2014 2.840 2.840 2.840 0 +0.01(+0.35%)
Nov 12, 2014 2.830 2.830 2.830 2.830 304 +0.00(+0.00%)
Nov 11, 2014 2.750 2.830 2.750 2.830 2,256 +0.10(+3.66%)
Nov 10, 2014 2.730 2.730 2.730 2.730 451 -0.09(-3.19%)
Nov 07, 2014 2.750 2.820 2.750 2.820 1,160 -0.01(-0.35%)
Nov 06, 2014 2.630 2.830 2.620 2.830 25,960 +0.16(+5.99%)
Nov 05, 2014 2.710 2.710 2.650 2.670 1,127 -0.03(-1.11%)
Nov 04, 2014 2.710 2.710 2.660 2.700 2,555 -0.04(-1.46%)
Nov 03, 2014 2.800 2.800 2.700 2.740 23,000 -0.09(-3.18%)
Oct 31, 2014 2.830 2.830 2.830 2.830 210 +0.02(+0.71%)
Oct 29, 2014 2.810 2.810 2.810 47 -0.04(-1.40%)
Oct 28, 2014 2.820 2.900 2.800 2.850 9,340 -0.04(-1.38%)
Oct 27, 2014 2.850 2.900 2.850 2.890 78,100 +0.09(+3.21%)
Oct 24, 2014 2.740 2.800 2.740 2.800 12,640 +0.08(+2.94%)
Oct 23, 2014 2.610 2.750 2.600 2.720 19,212 +0.12(+4.62%)
Oct 22, 2014 2.700 2.740 2.540 2.600 188,160 -0.15(-5.45%)
Oct 21, 2014 2.650 2.750 2.650 2.750 18,146 +0.04(+1.48%)
Oct 20, 2014 2.710 2.760 2.620 2.710 48,399 +0.01(+0.37%)
Oct 17, 2014 2.750 2.800 2.600 2.700 135,386 -0.01(-0.37%)
Oct 16, 2014 2.740 2.740 2.710 2,348 -0.03(-1.09%)
Oct 15, 2014 2.730 2.750 2.700 2.740 6,666 -0.05(-1.79%)
Oct 14, 2014 2.790 2.790 2.650 2.790 23,908 +0.02(+0.72%)
Oct 10, 2014 2.770 2.770 2.770 0 +0.02(+0.73%)
Oct 09, 2014 2.860 2.860 2.750 2.750 74,421 -0.11(-3.85%)
Oct 08, 2014 2.920 2.920 2.850 2.860 43,217 -0.08(-2.72%)
Oct 07, 2014 2.950 2.950 2.900 2.940 29,192 +0.02(+0.68%)
Oct 06, 2014 2.950 2.950 2.920 2.920 34,698 -0.03(-1.02%)
Oct 03, 2014 2.940 2.950 2.940 2.950 1,615 +0.05(+1.72%)
Oct 02, 2014 2.940 2.940 2.810 2.900 77,476 -0.10(-3.33%)
Oct 01, 2014 3.000 3.000 3.000 3.000 22,492 +0.00(+0.00%)
Sep 30, 2014 2.910 3.000 2.910 3.000 43,809 +0.09(+3.09%)
Sep 29, 2014 2.900 2.910 2.900 2.910 15,417 +0.01(+0.34%)
Sep 26, 2014 2.970 2.970 2.900 2.900 19,765 -0.05(-1.69%)
Sep 25, 2014 2.950 2.950 2.900 2.950 42,196 +0.01(+0.34%)
Sep 24, 2014 2.940 2.940 2.900 2.940 52,260 +0.01(+0.34%)
Sep 23, 2014 2.930 2.970 2.930 2.930 4,606 +0.03(+1.03%)
Sep 22, 2014 3.000 3.000 2.900 2.900 28,930 -0.01(-0.34%)
Sep 19, 2014 2.950 3.000 2.910 2.910 11,640 -0.04(-1.36%)
Sep 18, 2014 2.980 2.980 2.950 2.950 12,896 -0.05(-1.67%)
Sep 17, 2014 3.000 3.010 3.000 3.000 205,677 -0.02(-0.66%)
Sep 16, 2014 3.000 3.020 3.000 3.020 191,339 +0.02(+0.67%)
Sep 15, 2014 3.100 3.100 2.980 3.000 34,574 -0.10(-3.23%)
Sep 12, 2014 3.010 3.100 3.010 3.100 10,398 +0.06(+1.97%)
Sep 11, 2014 3.050 3.050 3.000 3.040 221,187 -0.03(-0.98%)
Sep 10, 2014 3.050 3.070 3.050 3.070 23,356 +0.02(+0.66%)
Sep 09, 2014 3.110 3.180 3.050 3.050 38,997 -0.04(-1.29%)
Sep 08, 2014 3.150 3.150 3.050 3.090 243,108 -0.06(-1.90%)
Sep 05, 2014 3.100 3.100 3.100 3.150 51,852 +0.00(+0.00%)
Sep 04, 2014 3.230 3.230 3.150 3.150 45,283 -0.05(-1.56%)
Sep 03, 2014 3.150 3.200 3.150 3.200 216,521 +0.05(+1.59%)
Sep 02, 2014 3.110 3.150 3.110 3.150 77,438 -0.01(-0.32%)
Aug 29, 2014 3.160 3.160 3.160 0 +0.01(+0.32%)
Aug 28, 2014 3.190 3.200 3.150 3.150 53,136 +0.00(+0.00%)
Aug 27, 2014 3.110 3.160 3.000 3.150 545,035 +0.05(+1.61%)
Aug 26, 2014 3.100 3.200 3.100 3.100 260,228 +0.00(+0.00%)
Aug 25, 2014 3.200 3.200 3.100 3.100 285,278 -0.11(-3.43%)
Aug 22, 2014 3.220 3.260 3.200 3.210 71,341 -0.01(-0.31%)
Aug 21, 2014 3.250 3.260 3.250 3.220 24,820 -0.04(-1.23%)
Aug 20, 2014 3.260 3.150 3.260 143,082 -0.02(-0.61%)
Aug 19, 2014 3.280 3.280 3.280 3.280 1,085 -0.01(-0.30%)
Aug 18, 2014 3.210 3.210 3.210 3.290 6,560 +0.07(+2.17%)
Aug 15, 2014 3.210 3.210 3.200 3.220 69,700 -0.01(-0.31%)
Aug 14, 2014 3.200 3.230 3.200 3.230 17,500 +0.04(+1.25%)
Aug 13, 2014 3.200 3.220 3.190 3.190 60,505 -0.05(-1.54%)
Aug 12, 2014 3.250 3.260 3.240 3.240 26,154 -0.01(-0.31%)
Aug 11, 2014 3.270 3.270 3.240 3.250 74,007 -0.02(-0.61%)
Aug 08, 2014 3.260 3.270 3.260 3.270 1,952 +0.03(+0.93%)
Aug 07, 2014 3.260 3.260 3.240 3.240 10,296 -0.03(-0.92%)
Aug 06, 2014 3.260 3.270 3.250 3.270 7,329 -0.01(-0.30%)
Aug 05, 2014 3.260 3.300 3.250 3.280 64,975 -0.01(-0.30%)
Aug 01, 2014 3.290 3.290 3.290 0 +0.03(+0.92%)
Jul 31, 2014 3.270 3.270 3.250 3.260 39,682 -0.03(-0.91%)
Jul 30, 2014 3.250 3.290 3.250 3.290 43,469 +0.04(+1.23%)
Jul 29, 2014 3.250 3.250 3.250 3.250 8,800 -0.01(-0.31%)
Jul 28, 2014 3.300 3.300 3.220 3.260 32,415 -0.04(-1.21%)
Jul 25, 2014 3.110 3.300 3.100 3.300 283,250 +0.15(+4.76%)
Jul 24, 2014 3.150 3.150 3.150 3.150 5,679 +0.02(+0.64%)
Jul 23, 2014 3.130 3.130 3.130 3.130 1,029 -0.06(-1.88%)
Jul 22, 2014 3.120 3.190 3.110 3.190 8,132 +0.07(+2.24%)
Jul 21, 2014 3.150 3.150 3.120 3.120 517 +0.02(+0.65%)
Jul 18, 2014 3.170 3.170 3.100 3.100 397 -0.01(-0.32%)
Jul 17, 2014 3.150 3.150 3.110 3.110 60,166 -0.01(-0.32%)
Jul 16, 2014 3.120 3.120 3.120 3.120 1,000 +0.02(+0.65%)
Jul 15, 2014 3.150 3.150 3.100 3.100 8,699 -0.11(-3.43%)
Jul 14, 2014 3.190 3.210 3.190 3.210 3,610 +0.06(+1.90%)
Jul 11, 2014 3.150 3.150 3.150 3.150 1,128 -0.03(-0.94%)
Jul 10, 2014 3.180 3.180 3.180 3.180 15,030 -0.01(-0.31%)
Jul 08, 2014 3.190 3.190 0 -0.01(-0.31%)
Jul 07, 2014 3.250 3.250 3.200 3.200 2,500 -0.05(-1.54%)
Jul 04, 2014 3.220 3.250 3.170 3.250 7,028 +0.00(+0.00%)
Jul 03, 2014 3.200 3.300 3.150 3.250 8,533 +0.10(+3.17%)
Jul 02, 2014 3.250 3.280 3.150 3.150 9,267 -0.05(-1.56%)
Jun 30, 2014 3.200 3.200 3.200 0 -0.05(-1.54%)
Jun 27, 2014 3.250 3.250 3.250 3.250 10,304 -0.02(-0.61%)
Jun 25, 2014 3.270 3.270 3.270 4 +0.01(+0.31%)
Jun 24, 2014 3.090 3.260 3.030 3.260 47,925 +0.11(+3.49%)
Jun 23, 2014 3.150 3.150 3.030 3.150 37,247 +0.00(+0.00%)
Jun 20, 2014 3.150 3.150 3.130 3.150 12,770 +0.00(+0.00%)
Jun 19, 2014 3.170 3.170 3.140 3.150 20,273 -0.01(-0.32%)
Jun 18, 2014 3.150 3.200 3.150 3.160 42,460 -0.04(-1.25%)
Jun 17, 2014 3.170 3.200 3.150 3.200 37,807 +0.04(+1.27%)
Jun 16, 2014 3.110 3.160 3.100 3.160 9,685 -0.04(-1.25%)
Jun 13, 2014 3.250 3.250 3.200 3.200 5,514 -0.05(-1.54%)
Jun 12, 2014 3.250 3.250 3.240 3.250 42,300 +0.05(+1.56%)
Jun 11, 2014 3.220 3.220 3.200 3.200 3,200 -0.10(-3.03%)
Jun 10, 2014 3.200 3.300 3.150 3.300 237,490 -0.04(-1.20%)
Jun 06, 2014 3.350 3.350 3.300 3.340 5,637 -0.01(-0.30%)
Jun 05, 2014 3.400 3.400 3.350 3.350 5,245 +0.00(+0.00%)
Jun 04, 2014 3.400 3.400 3.350 3.350 609 -0.05(-1.47%)
Jun 03, 2014 3.400 3.440 3.400 3.400 20,209 -0.05(-1.45%)
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.