Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 17.00 17.08 16.81 17.04 1,833,925 +0.18(+1.09%)
Jun 29, 2015 17.11 17.36 16.84 16.86 1,613,753 -0.47(-2.73%)
Jun 26, 2015 17.46 17.64 17.23 17.33 2,814,612 -0.16(-0.90%)
Jun 25, 2015 17.81 17.85 17.45 17.49 2,164,929 -0.32(-1.77%)
Jun 24, 2015 17.97 18.17 17.78 17.80 2,389,635 -0.22(-1.21%)
Jun 23, 2015 17.93 18.10 17.89 18.02 2,104,709 +0.10(+0.59%)
Jun 22, 2015 18.04 18.09 17.85 17.92 2,664,673 +0.00(+0.00%)
Jun 19, 2015 17.36 18.12 17.33 17.92 3,649,004 +0.62(+3.59%)
Jun 18, 2015 17.43 17.47 17.21 17.29 2,528,386 -0.08(-0.45%)
Jun 17, 2015 17.40 17.53 17.19 17.37 1,866,411 +0.08(+0.46%)
Jun 16, 2015 17.24 17.45 17.16 17.29 1,737,332 +0.04(+0.25%)
Jun 15, 2015 17.21 17.29 16.77 17.25 2,376,605 -0.14(-0.80%)
Jun 12, 2015 17.39 17.40 17.22 17.39 2,535,185 -0.04(-0.20%)
Jun 11, 2015 17.78 17.83 17.40 17.43 3,792,895 -0.31(-1.73%)
Jun 10, 2015 17.79 17.85 17.67 17.73 2,167,461 +0.16(+0.89%)
Jun 09, 2015 17.53 17.78 17.47 17.57 2,199,388 +0.12(+0.70%)
Jun 08, 2015 17.69 17.78 17.39 17.45 2,903,962 -0.03(-0.15%)
Jun 05, 2015 17.03 17.76 17.00 17.48 3,343,293 +0.41(+2.40%)
Jun 04, 2015 16.72 17.35 16.63 17.07 3,761,965 +0.20(+1.19%)
Jun 03, 2015 17.01 17.29 16.82 16.87 2,201,663 -0.10(-0.62%)
Jun 02, 2015 16.78 17.10 16.75 16.97 1,862,050 +0.22(+1.30%)
Jun 01, 2015 16.69 16.91 16.43 16.76 3,315,584 +0.07(+0.42%)
May 29, 2015 16.35 16.86 16.13 16.69 3,763,646 +0.42(+2.57%)
May 28, 2015 16.29 16.37 16.11 16.27 2,409,566 -0.06(-0.37%)
May 27, 2015 15.84 16.37 15.70 16.33 2,998,390 +0.51(+3.25%)
May 26, 2015 15.80 15.97 15.71 15.81 1,671,518 -0.13(-0.82%)
May 22, 2015 16.05 15.95 15.95 15.95 1,037,252 -0.21(-1.29%)
May 21, 2015 16.33 16.42 16.02 16.15 1,674,685 -0.15(-0.91%)
May 20, 2015 15.89 16.33 15.77 16.30 3,155,704 +0.47(+2.97%)
May 19, 2015 15.94 16.06 15.57 15.83 1,519,003 -0.21(-1.30%)
May 18, 2015 15.75 16.07 15.69 16.04 1,447,383 +0.20(+1.27%)
May 15, 2015 15.89 15.97 15.71 15.84 1,918,028 -0.10(-0.66%)
May 14, 2015 16.02 16.22 15.82 15.95 1,690,110 +0.01(+0.05%)
May 13, 2015 15.78 16.01 15.68 15.94 2,172,877 +0.16(+0.99%)
May 12, 2015 15.82 15.88 15.65 15.78 1,616,156 -0.10(-0.60%)
May 11, 2015 15.79 15.97 15.61 15.88 1,449,218 +0.03(+0.22%)
May 08, 2015 15.70 16.07 15.56 15.84 2,407,141 +0.16(+1.00%)
May 07, 2015 15.68 16.07 15.65 15.68 3,601,083 -0.10(-0.61%)
May 06, 2015 15.62 15.83 15.47 15.78 3,338,871 +0.27(+1.74%)
May 05, 2015 15.51 15.68 15.42 15.51 4,319,626 +0.03(+0.23%)
May 04, 2015 15.20 15.68 15.18 15.47 3,384,021 +0.33(+2.19%)
May 01, 2015 15.19 15.27 14.90 15.14 2,093,011 -0.08(-0.52%)
Apr 30, 2015 14.93 15.81 14.92 15.22 8,428,020 +0.36(+2.40%)
Apr 29, 2015 14.70 14.97 14.32 14.87 5,079,287 +1.04(+7.50%)
Apr 28, 2015 13.65 13.90 13.59 13.83 2,433,300 +0.11(+0.83%)
Apr 27, 2015 13.87 13.95 13.62 13.71 2,300,246 -0.10(-0.69%)
Apr 24, 2015 13.95 14.05 13.75 13.81 2,478,089 -0.20(-1.43%)
Apr 23, 2015 13.77 14.07 13.73 14.01 1,962,657 +0.24(+1.71%)
Apr 22, 2015 13.61 13.78 13.42 13.78 2,154,320 +0.17(+1.22%)
Apr 21, 2015 13.61 13.72 13.31 13.61 3,735,396 +0.02(+0.13%)
Apr 20, 2015 13.50 13.61 13.33 13.59 1,980,807 +0.14(+1.04%)
Apr 17, 2015 13.30 13.47 13.13 13.45 2,183,688 +0.03(+0.19%)
Apr 16, 2015 13.58 13.65 13.36 13.43 2,220,283 -0.20(-1.47%)
Apr 15, 2015 13.36 13.71 13.24 13.63 1,921,830 +0.36(+2.69%)
Apr 14, 2015 13.14 13.31 13.14 13.27 1,851,930 +0.17(+1.33%)
Apr 13, 2015 13.02 13.18 12.77 13.10 1,920,462 -0.20(-1.51%)
Apr 10, 2015 13.23 13.36 13.18 13.30 1,709,952 +0.13(+0.99%)
Apr 09, 2015 12.90 13.20 12.90 13.17 1,591,859 +0.26(+2.03%)
Apr 08, 2015 12.78 13.02 12.74 12.90 1,598,189 +0.17(+1.37%)
Apr 07, 2015 13.03 13.07 12.72 12.73 1,556,839 -0.33(-2.53%)
Apr 06, 2015 12.75 13.12 12.70 13.06 2,855,125 +0.32(+2.53%)
Apr 02, 2015 12.49 12.74 12.74 12.74 1,915,783 +0.18(+1.46%)
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.