Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.44 15.60 15.21 15.44 1,507,276 +0.10(+0.65%)
Jun 29, 2015 15.62 15.64 15.32 15.34 1,583,229 -0.48(-3.03%)
Jun 26, 2015 15.50 15.83 15.15 15.82 8,130,997 +0.34(+2.20%)
Jun 25, 2015 15.50 15.64 15.21 15.48 1,294,809 -0.05(-0.32%)
Jun 24, 2015 15.94 16.10 15.43 15.53 1,716,092 -0.48(-3.00%)
Jun 23, 2015 15.62 16.09 15.62 16.01 1,158,749 +0.34(+2.17%)
Jun 22, 2015 15.36 15.77 15.20 15.67 1,103,299 +0.38(+2.49%)
Jun 19, 2015 15.20 15.32 15.00 15.29 1,304,238 +0.02(+0.13%)
Jun 18, 2015 15.52 15.56 15.06 15.27 1,261,579 -0.18(-1.17%)
Jun 17, 2015 15.37 15.80 15.23 15.45 1,099,568 +0.18(+1.18%)
Jun 16, 2015 15.36 15.37 15.07 15.27 1,018,608 -0.10(-0.65%)
Jun 15, 2015 15.62 15.73 15.06 15.37 1,572,357 -0.27(-1.73%)
Jun 12, 2015 15.53 15.69 15.36 15.64 1,025,891 +0.05(+0.32%)
Jun 11, 2015 15.73 15.75 15.44 15.59 1,181,586 -0.14(-0.89%)
Jun 10, 2015 14.98 15.82 14.98 15.73 2,108,588 +0.97(+6.57%)
Jun 09, 2015 14.99 15.08 14.75 14.76 973,184 -0.13(-0.87%)
Jun 08, 2015 15.15 15.30 14.82 14.89 1,070,340 -0.36(-2.36%)
Jun 05, 2015 15.01 15.43 14.98 15.25 1,046,276 +0.12(+0.79%)
Jun 04, 2015 15.44 15.56 15.10 15.13 916,992 -0.44(-2.83%)
Jun 03, 2015 15.52 15.79 15.43 15.57 1,319,339 +0.01(+0.06%)
Jun 02, 2015 15.30 15.77 15.25 15.56 1,320,027 +0.33(+2.17%)
Jun 01, 2015 15.34 15.37 15.01 15.23 1,348,538 -0.08(-0.52%)
May 29, 2015 15.12 15.37 14.85 15.31 2,164,027 +0.47(+3.17%)
May 28, 2015 15.21 15.31 14.67 14.84 777,368 -0.45(-2.94%)
May 27, 2015 15.06 15.38 14.94 15.29 1,507,953 +0.24(+1.59%)
May 26, 2015 15.20 15.29 15.01 15.05 1,260,945 -0.25(-1.63%)
May 22, 2015 15.69 15.30 15.30 15.30 1,185,800 -0.54(-3.41%)
May 21, 2015 15.61 15.87 15.60 15.84 1,439,300 +0.34(+2.19%)
May 20, 2015 15.45 15.71 15.38 15.50 1,799,805 +0.09(+0.58%)
May 19, 2015 15.91 16.06 15.02 15.41 1,918,332 -0.76(-4.70%)
May 18, 2015 16.42 16.46 16.04 16.17 1,439,639 -0.24(-1.46%)
May 15, 2015 15.74 16.59 15.55 16.41 2,226,323 +0.54(+3.40%)
May 14, 2015 16.70 16.84 15.85 15.87 2,329,097 -0.75(-4.51%)
May 13, 2015 16.72 16.74 16.42 16.62 1,194,736 -0.01(-0.06%)
May 12, 2015 16.24 16.83 16.16 16.63 2,140,426 +0.38(+2.34%)
May 11, 2015 16.19 16.36 15.99 16.25 1,811,807 +0.14(+0.87%)
May 08, 2015 16.04 16.43 15.65 16.11 2,738,407 +0.25(+1.58%)
May 07, 2015 16.20 16.26 15.81 15.86 2,739,611 -0.40(-2.46%)
May 06, 2015 16.79 16.79 16.21 16.26 2,461,495 -0.34(-2.05%)
May 05, 2015 17.08 17.08 16.55 16.60 2,973,071 -0.27(-1.60%)
May 04, 2015 17.29 17.62 16.85 16.87 5,277,258 +0.13(+0.78%)
May 01, 2015 15.81 17.25 15.35 16.74 10,634,603 +2.14(+14.66%)
Apr 30, 2015 14.69 14.97 14.46 14.60 1,952,702 -0.06(-0.41%)
Apr 29, 2015 14.18 14.89 14.16 14.66 2,655,607 +0.30(+2.09%)
Apr 28, 2015 14.29 14.64 14.21 14.36 1,746,480 +0.04(+0.28%)
Apr 27, 2015 13.88 14.45 13.80 14.32 2,143,157 +0.56(+4.07%)
Apr 24, 2015 14.00 14.28 13.69 13.76 1,610,768 -0.28(-1.99%)
Apr 23, 2015 13.99 14.26 13.91 14.04 1,593,324 +0.05(+0.36%)
Apr 22, 2015 14.13 14.14 13.77 13.99 1,270,122 -0.12(-0.85%)
Apr 21, 2015 14.40 14.54 13.95 14.11 1,150,479 -0.26(-1.81%)
Apr 20, 2015 14.57 14.82 14.35 14.37 1,089,365 -0.22(-1.51%)
Apr 17, 2015 14.47 14.71 14.32 14.59 1,658,688 +0.01(+0.07%)
Apr 16, 2015 14.71 14.93 14.34 14.58 1,831,557 -0.18(-1.22%)
Apr 15, 2015 14.60 15.07 14.51 14.76 3,519,841 +0.28(+1.93%)
Apr 14, 2015 13.99 14.59 13.91 14.48 1,487,177 +0.55(+3.95%)
Apr 13, 2015 13.88 14.02 13.65 13.93 1,261,468 +0.15(+1.09%)
Apr 10, 2015 13.78 13.81 13.41 13.78 1,538,519 +0.03(+0.22%)
Apr 09, 2015 13.37 13.84 13.31 13.75 1,145,169 +0.47(+3.54%)
Apr 08, 2015 13.33 13.53 13.17 13.28 2,286,869 -0.04(-0.30%)
Apr 07, 2015 13.05 13.48 12.93 13.32 1,750,014 +0.23(+1.76%)
Apr 06, 2015 12.66 13.11 12.65 13.09 1,348,271 +0.46(+3.64%)
Apr 02, 2015 12.34 12.63 12.63 12.63 2,057,500 +0.24(+1.94%)
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.