Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 17.00 17.09 16.81 17.04 1,833,500 +0.18(+1.09%)
Jun 29, 2015 17.11 17.36 16.84 16.86 1,613,379 -0.47(-2.73%)
Jun 26, 2015 17.46 17.64 17.24 17.33 2,813,959 -0.16(-0.90%)
Jun 25, 2015 17.81 17.85 17.46 17.49 2,164,427 -0.32(-1.77%)
Jun 24, 2015 17.97 18.17 17.79 17.81 2,389,081 -0.22(-1.21%)
Jun 23, 2015 17.94 18.10 17.89 18.02 2,104,221 +0.11(+0.59%)
Jun 22, 2015 18.04 18.09 17.85 17.92 2,664,055 +0.00(+0.00%)
Jun 19, 2015 17.37 18.12 17.33 17.92 3,648,158 +0.62(+3.59%)
Jun 18, 2015 17.44 17.47 17.21 17.30 2,527,799 -0.08(-0.45%)
Jun 17, 2015 17.40 17.53 17.19 17.38 1,865,978 +0.08(+0.46%)
Jun 16, 2015 17.25 17.46 17.17 17.30 1,736,929 +0.04(+0.25%)
Jun 15, 2015 17.21 17.29 16.77 17.25 2,376,054 -0.14(-0.80%)
Jun 12, 2015 17.39 17.40 17.23 17.39 2,534,597 -0.04(-0.20%)
Jun 11, 2015 17.79 17.83 17.40 17.43 3,792,015 -0.31(-1.73%)
Jun 10, 2015 17.80 17.86 17.67 17.74 2,166,958 +0.16(+0.89%)
Jun 09, 2015 17.54 17.78 17.47 17.58 2,198,878 +0.12(+0.70%)
Jun 08, 2015 17.69 17.79 17.40 17.46 2,903,288 -0.03(-0.15%)
Jun 05, 2015 17.03 17.76 17.00 17.48 3,342,518 +0.41(+2.40%)
Jun 04, 2015 16.72 17.35 16.63 17.07 3,761,093 +0.20(+1.19%)
Jun 03, 2015 17.01 17.29 16.82 16.87 2,201,153 -0.10(-0.62%)
Jun 02, 2015 16.79 17.11 16.75 16.98 1,861,618 +0.22(+1.30%)
Jun 01, 2015 16.69 16.91 16.44 16.76 3,314,815 +0.07(+0.42%)
May 29, 2015 16.35 16.86 16.13 16.69 3,762,774 +0.42(+2.57%)
May 28, 2015 16.30 16.37 16.11 16.27 2,409,007 -0.06(-0.37%)
May 27, 2015 15.84 16.37 15.70 16.33 2,997,695 +0.51(+3.25%)
May 26, 2015 15.80 15.98 15.71 15.82 1,671,131 -0.13(-0.82%)
May 22, 2015 16.05 15.95 15.95 15.95 1,037,011 -0.21(-1.29%)
May 21, 2015 16.33 16.42 16.02 16.16 1,674,296 -0.15(-0.91%)
May 20, 2015 15.90 16.33 15.77 16.31 3,154,972 +0.47(+2.97%)
May 19, 2015 15.94 16.06 15.57 15.84 1,518,650 -0.21(-1.30%)
May 18, 2015 15.75 16.08 15.70 16.05 1,447,048 +0.20(+1.27%)
May 15, 2015 15.90 15.98 15.71 15.84 1,917,583 -0.10(-0.66%)
May 14, 2015 16.03 16.22 15.83 15.95 1,689,718 +0.01(+0.05%)
May 13, 2015 15.78 16.01 15.69 15.94 2,172,373 +0.16(+0.99%)
May 12, 2015 15.83 15.89 15.65 15.78 1,615,782 -0.10(-0.60%)
May 11, 2015 15.79 15.98 15.62 15.88 1,448,882 +0.03(+0.22%)
May 08, 2015 15.71 16.07 15.57 15.84 2,406,583 +0.16(+1.00%)
May 07, 2015 15.69 16.07 15.65 15.69 3,600,248 -0.10(-0.61%)
May 06, 2015 15.63 15.84 15.48 15.78 3,338,097 +0.27(+1.74%)
May 05, 2015 15.51 15.69 15.42 15.51 4,318,625 +0.03(+0.23%)
May 04, 2015 15.20 15.69 15.18 15.48 3,383,236 +0.33(+2.19%)
May 01, 2015 15.19 15.27 14.91 15.15 2,092,526 -0.08(-0.51%)
Apr 30, 2015 14.94 15.81 14.92 15.23 8,426,066 +0.36(+2.40%)
Apr 29, 2015 14.70 14.97 14.32 14.87 5,078,109 +1.04(+7.50%)
Apr 28, 2015 13.66 13.90 13.60 13.83 2,432,735 +0.11(+0.83%)
Apr 27, 2015 13.88 13.95 13.62 13.72 2,299,713 -0.10(-0.69%)
Apr 24, 2015 13.95 14.05 13.75 13.81 2,477,515 -0.20(-1.43%)
Apr 23, 2015 13.77 14.07 13.74 14.01 1,962,202 +0.24(+1.71%)
Apr 22, 2015 13.61 13.78 13.42 13.78 2,153,821 +0.17(+1.22%)
Apr 21, 2015 13.61 13.73 13.31 13.61 3,734,530 +0.02(+0.13%)
Apr 20, 2015 13.50 13.61 13.33 13.60 1,980,348 +0.14(+1.04%)
Apr 17, 2015 13.30 13.47 13.13 13.46 2,183,181 +0.03(+0.19%)
Apr 16, 2015 13.59 13.66 13.36 13.43 2,219,768 -0.20(-1.47%)
Apr 15, 2015 13.36 13.72 13.24 13.63 1,921,385 +0.36(+2.69%)
Apr 14, 2015 13.14 13.31 13.14 13.27 1,851,500 +0.17(+1.33%)
Apr 13, 2015 13.02 13.19 12.78 13.10 1,920,017 -0.20(-1.51%)
Apr 10, 2015 13.23 13.36 13.19 13.30 1,709,556 +0.13(+0.99%)
Apr 09, 2015 12.91 13.20 12.91 13.17 1,591,490 +0.26(+2.03%)
Apr 08, 2015 12.79 13.02 12.74 12.91 1,597,818 +0.17(+1.37%)
Apr 07, 2015 13.03 13.07 12.72 12.73 1,556,478 -0.33(-2.54%)
Apr 06, 2015 12.75 13.13 12.70 13.06 2,854,464 +0.32(+2.53%)
Apr 02, 2015 12.50 12.74 12.74 12.74 1,915,339 +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.