Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.40 16.46 16.21 16.21 3,981,660 -0.06(-0.37%)
Jun 29, 2015 16.43 16.61 16.25 16.27 3,179,767 -0.32(-1.93%)
Jun 26, 2015 16.40 16.64 16.38 16.59 4,675,466 +0.20(+1.22%)
Jun 25, 2015 16.29 16.41 16.25 16.39 2,893,773 +0.13(+0.80%)
Jun 24, 2015 16.35 16.43 16.25 16.26 2,472,129 -0.15(-0.91%)
Jun 23, 2015 16.34 16.45 16.30 16.41 2,481,884 +0.12(+0.74%)
Jun 22, 2015 16.16 16.30 16.11 16.29 2,717,082 +0.20(+1.24%)
Jun 19, 2015 16.09 16.17 16.05 16.09 5,245,463 -0.04(-0.25%)
Jun 18, 2015 16.03 16.16 15.97 16.13 2,350,172 +0.16(+1.00%)
Jun 17, 2015 16.19 16.20 15.93 15.97 2,617,756 -0.16(-0.99%)
Jun 16, 2015 16.07 16.15 16.00 16.13 2,901,243 +0.10(+0.62%)
Jun 15, 2015 16.00 16.11 15.90 16.03 2,450,175 -0.01(-0.06%)
Jun 12, 2015 16.02 16.07 15.96 16.04 1,524,736 -0.03(-0.19%)
Jun 11, 2015 16.11 16.13 16.01 16.07 2,092,877 +0.00(+0.00%)
Jun 10, 2015 16.00 16.13 15.94 16.07 2,963,933 +0.14(+0.88%)
Jun 09, 2015 15.87 16.04 15.82 15.93 2,298,117 +0.06(+0.38%)
Jun 08, 2015 15.88 15.99 15.84 15.87 2,722,093 -0.02(-0.13%)
Jun 05, 2015 15.73 15.90 15.64 15.89 3,855,211 +0.20(+1.24%)
Jun 04, 2015 15.73 15.82 15.63 15.70 2,478,362 -0.08(-0.54%)
Jun 03, 2015 15.62 15.83 15.61 15.78 2,723,686 +0.22(+1.41%)
Jun 02, 2015 15.50 15.62 15.45 15.56 2,522,026 +0.03(+0.19%)
Jun 01, 2015 15.60 15.60 15.41 15.53 3,184,890 -0.03(-0.19%)
May 29, 2015 15.59 15.62 15.42 15.56 3,996,232 +0.00(+0.00%)
May 28, 2015 15.47 15.57 15.42 15.56 2,140,809 +0.05(+0.32%)
May 27, 2015 15.39 15.54 15.34 15.51 1,905,997 +0.16(+1.04%)
May 26, 2015 15.43 15.43 15.26 15.35 2,042,637 -0.07(-0.45%)
May 22, 2015 15.45 15.42 15.42 15.42 1,574,800 -0.03(-0.19%)
May 21, 2015 15.46 15.53 15.38 15.45 2,092,469 -0.08(-0.52%)
May 20, 2015 15.57 15.57 15.40 15.53 2,825,184 -0.04(-0.26%)
May 19, 2015 15.44 15.57 15.38 15.57 3,151,137 +0.19(+1.24%)
May 18, 2015 15.20 15.42 15.17 15.38 3,292,533 +0.14(+0.92%)
May 15, 2015 15.44 15.44 15.23 15.24 2,734,595 -0.17(-1.10%)
May 14, 2015 15.40 15.43 15.31 15.41 2,132,293 +0.04(+0.29%)
May 13, 2015 15.33 15.43 15.23 15.37 3,957,129 +0.05(+0.36%)
May 12, 2015 15.32 15.40 15.17 15.31 3,463,073 -0.02(-0.13%)
May 11, 2015 15.28 15.36 15.19 15.33 3,382,885 +0.00(+0.00%)
May 08, 2015 15.24 15.35 15.15 15.33 3,601,610 +0.16(+1.05%)
May 07, 2015 15.20 15.28 15.08 15.17 4,472,961 -0.07(-0.46%)
May 06, 2015 15.13 15.24 14.96 15.24 4,935,160 +0.17(+1.13%)
May 05, 2015 15.12 15.22 15.04 15.07 3,130,979 -0.09(-0.59%)
May 04, 2015 14.98 15.17 14.97 15.16 1,816,769 +0.17(+1.13%)
May 01, 2015 15.22 15.27 14.95 14.99 2,829,482 -0.12(-0.79%)
Apr 30, 2015 15.12 15.33 15.05 15.11 5,721,865 -0.07(-0.46%)
Apr 29, 2015 15.13 15.27 15.10 15.18 2,938,238 -0.15(-0.98%)
Apr 28, 2015 15.09 15.33 15.09 15.33 3,228,691 +0.25(+1.66%)
Apr 27, 2015 15.20 15.24 15.03 15.08 2,412,869 -0.07(-0.46%)
Apr 24, 2015 15.21 15.25 15.10 15.15 1,886,845 -0.07(-0.46%)
Apr 23, 2015 15.33 15.36 15.21 15.22 1,715,288 -0.11(-0.72%)
Apr 22, 2015 15.31 15.35 15.12 15.33 2,978,671 +0.02(+0.13%)
Apr 21, 2015 15.36 15.39 15.24 15.31 3,075,476 +0.01(+0.03%)
Apr 20, 2015 15.09 15.37 15.06 15.30 3,860,327 +0.27(+1.76%)
Apr 17, 2015 15.23 15.27 15.03 15.04 4,194,527 -0.19(-1.25%)
Apr 16, 2015 15.31 15.40 15.06 15.23 4,255,555 +0.04(+0.26%)
Apr 15, 2015 15.13 15.30 15.01 15.19 4,286,544 +0.10(+0.66%)
Apr 14, 2015 15.14 15.23 14.92 15.09 4,672,586 -0.06(-0.40%)
Apr 13, 2015 15.05 15.25 15.00 15.15 3,719,253 +0.08(+0.53%)
Apr 10, 2015 15.06 15.11 15.02 15.07 1,392,202 +0.04(+0.27%)
Apr 09, 2015 15.12 15.17 14.93 15.03 2,546,896 -0.09(-0.60%)
Apr 08, 2015 15.15 15.22 15.04 15.12 2,481,090 -0.01(-0.07%)
Apr 07, 2015 15.10 15.28 15.07 15.13 1,805,010 -0.01(-0.07%)
Apr 06, 2015 15.11 15.18 14.99 15.14 2,237,887 -0.04(-0.26%)
Apr 02, 2015 15.05 15.18 15.18 15.18 1,814,800 +0.09(+0.60%)
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.