Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.98 20.06 19.84 20.00 5,130,984 +0.22(+1.11%)
Jun 29, 2015 19.62 20.14 19.48 19.77 5,771,216 -0.12(-0.63%)
Jun 26, 2015 19.54 20.00 19.39 19.90 41,548,640 +0.46(+2.37%)
Jun 25, 2015 19.38 19.54 19.25 19.44 3,300,492 +0.17(+0.86%)
Jun 24, 2015 19.49 19.52 19.19 19.27 3,221,320 -0.21(-1.07%)
Jun 23, 2015 19.45 19.50 19.31 19.48 2,834,248 +0.03(+0.15%)
Jun 22, 2015 19.59 19.59 19.26 19.45 2,588,580 +0.05(+0.24%)
Jun 19, 2015 19.41 19.50 19.22 19.41 3,559,220 +0.05(+0.28%)
Jun 18, 2015 18.75 19.42 18.75 19.35 3,752,468 +0.61(+3.24%)
Jun 17, 2015 18.27 18.87 18.25 18.74 3,311,404 +0.54(+2.99%)
Jun 16, 2015 18.00 18.33 17.95 18.20 1,952,848 +0.11(+0.58%)
Jun 15, 2015 17.85 18.12 17.50 18.09 2,807,692 -0.02(-0.10%)
Jun 12, 2015 18.34 18.34 18.02 18.11 2,650,428 -0.24(-1.29%)
Jun 11, 2015 18.07 18.38 17.99 18.35 1,637,624 +0.30(+1.69%)
Jun 10, 2015 17.86 18.12 17.65 18.04 2,176,476 +0.32(+1.79%)
Jun 09, 2015 17.97 17.93 17.50 17.73 2,444,284 -0.21(-1.17%)
Jun 08, 2015 18.21 18.21 17.89 17.93 1,967,880 -0.22(-1.20%)
Jun 05, 2015 17.99 18.22 17.86 18.15 2,479,160 +0.19(+1.04%)
Jun 04, 2015 18.03 18.10 17.65 17.96 2,609,444 -0.16(-0.86%)
Jun 03, 2015 18.23 18.25 17.96 18.12 1,814,008 -0.03(-0.15%)
Jun 02, 2015 18.01 18.35 17.88 18.15 1,924,532 +0.06(+0.33%)
Jun 01, 2015 17.90 18.25 17.80 18.09 2,265,056 +0.16(+0.88%)
May 29, 2015 17.75 18.18 17.69 17.93 2,819,704 +0.11(+0.63%)
May 28, 2015 17.86 17.95 17.59 17.82 2,720,404 -0.09(-0.52%)
May 27, 2015 17.16 17.93 17.05 17.91 3,388,848 +0.75(+4.36%)
May 26, 2015 17.00 17.29 16.92 17.16 2,298,016 -0.01(-0.04%)
May 22, 2015 17.05 17.17 17.17 17.17 1,899,200 +0.11(+0.63%)
May 21, 2015 17.24 17.30 16.95 17.06 1,830,872 -0.23(-1.33%)
May 20, 2015 17.50 17.59 17.18 17.29 1,387,236 -0.16(-0.89%)
May 19, 2015 17.50 17.59 17.32 17.45 1,758,736 -0.08(-0.44%)
May 18, 2015 17.07 17.59 16.98 17.52 1,920,320 +0.43(+2.50%)
May 15, 2015 17.25 17.30 16.93 17.10 1,160,592 -0.14(-0.78%)
May 14, 2015 17.01 17.45 16.64 17.23 2,278,512 +0.29(+1.71%)
May 13, 2015 17.05 17.07 16.62 16.94 1,468,272 -0.08(-0.46%)
May 12, 2015 16.80 17.14 16.54 17.02 2,281,888 +0.12(+0.71%)
May 11, 2015 16.94 17.18 16.85 16.90 1,835,416 -0.08(-0.44%)
May 08, 2015 17.06 17.25 16.79 16.98 2,468,376 +0.11(+0.62%)
May 07, 2015 16.53 17.09 16.48 16.87 2,821,436 +0.29(+1.75%)
May 06, 2015 16.56 16.68 16.35 16.58 1,988,644 +0.03(+0.18%)
May 05, 2015 16.95 17.12 16.44 16.55 2,852,972 -0.50(-2.92%)
May 04, 2015 16.68 17.16 16.66 17.05 3,163,812 +0.27(+1.59%)
May 01, 2015 17.04 17.12 16.64 16.78 3,628,040 -0.11(-0.67%)
Apr 30, 2015 16.55 17.41 16.45 16.89 6,210,812 +0.11(+0.66%)
Apr 29, 2015 16.84 17.08 16.56 16.78 5,480,140 -0.23(-1.32%)
Apr 28, 2015 16.89 17.16 16.45 17.01 3,522,028 +0.12(+0.70%)
Apr 27, 2015 17.47 17.53 16.64 16.89 3,524,492 -0.47(-2.69%)
Apr 24, 2015 17.70 17.76 17.30 17.36 2,600,964 -0.28(-1.60%)
Apr 23, 2015 17.32 17.81 17.25 17.64 4,164,620 +0.32(+1.85%)
Apr 22, 2015 17.60 17.72 17.15 17.32 2,506,484 -0.26(-1.49%)
Apr 21, 2015 17.14 17.63 17.04 17.58 2,248,488 +0.48(+2.79%)
Apr 20, 2015 17.06 17.18 16.79 17.11 1,992,904 +0.25(+1.51%)
Apr 17, 2015 16.82 16.91 16.67 16.85 1,774,504 -0.13(-0.78%)
Apr 16, 2015 17.15 17.21 16.85 16.98 2,152,528 -0.14(-0.82%)
Apr 15, 2015 17.00 17.20 16.80 17.12 2,764,056 +0.15(+0.87%)
Apr 14, 2015 16.86 17.03 16.69 16.98 1,625,216 +0.12(+0.71%)
Apr 13, 2015 17.00 17.23 16.70 16.86 2,665,360 -0.12(-0.69%)
Apr 10, 2015 16.32 17.12 16.25 16.97 5,242,712 +0.72(+4.45%)
Apr 09, 2015 16.07 16.30 15.99 16.25 3,105,112 +0.20(+1.23%)
Apr 08, 2015 15.76 16.12 15.72 16.05 2,824,320 +0.25(+1.58%)
Apr 07, 2015 15.87 16.05 15.76 15.80 2,496,744 -0.04(-0.27%)
Apr 06, 2015 15.58 15.89 15.50 15.85 2,438,356 +0.11(+0.68%)
Apr 02, 2015 15.40 15.74 15.74 15.74 2,598,400 +0.37(+2.37%)
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.