Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 18.39 18.95 18.31 18.73 310,579 +0.36(+1.94%)
Jun 29, 2015 18.33 18.78 17.97 18.38 611,621 -0.07(-0.36%)
Jun 26, 2015 18.70 19.18 18.44 18.44 580,819 -0.31(-1.65%)
Jun 25, 2015 18.93 19.08 18.65 18.75 235,828 -0.27(-1.41%)
Jun 24, 2015 19.49 19.50 18.71 19.02 482,488 -0.31(-1.60%)
Jun 23, 2015 19.22 19.99 19.07 19.33 453,620 +0.05(+0.28%)
Jun 22, 2015 19.03 19.38 18.70 19.28 196,859 +0.38(+2.04%)
Jun 19, 2015 18.87 19.20 18.87 18.89 343,075 -0.03(-0.17%)
Jun 18, 2015 19.62 19.63 18.76 18.93 439,959 -0.60(-3.07%)
Jun 17, 2015 19.36 19.58 19.23 19.53 212,068 +0.24(+1.27%)
Jun 16, 2015 19.18 19.66 19.11 19.28 225,596 +0.19(+0.97%)
Jun 15, 2015 18.84 19.73 18.81 19.10 486,266 +0.37(+1.99%)
Jun 12, 2015 18.53 18.84 18.45 18.72 103,116 +0.09(+0.49%)
Jun 11, 2015 18.71 18.93 18.23 18.63 341,072 -0.10(-0.55%)
Jun 10, 2015 18.42 19.15 18.39 18.74 297,573 +0.37(+2.03%)
Jun 09, 2015 18.20 18.74 18.07 18.36 345,793 +0.28(+1.56%)
Jun 08, 2015 18.18 18.36 17.62 18.08 421,371 -0.07(-0.36%)
Jun 05, 2015 18.64 18.78 18.05 18.15 348,057 -0.39(-2.10%)
Jun 04, 2015 19.22 19.27 18.53 18.54 257,078 -0.77(-4.00%)
Jun 03, 2015 19.41 19.76 19.23 19.31 212,155 -0.06(-0.32%)
Jun 02, 2015 19.06 19.58 18.94 19.37 439,531 +0.50(+2.63%)
Jun 01, 2015 19.12 19.44 18.81 18.88 318,635 -0.23(-1.19%)
May 29, 2015 19.07 19.21 18.84 19.10 431,935 +0.07(+0.39%)
May 28, 2015 19.36 19.88 18.98 19.03 337,788 -0.47(-2.40%)
May 27, 2015 19.85 19.93 19.42 19.50 235,335 -0.34(-1.69%)
May 26, 2015 19.55 19.87 19.44 19.83 310,575 +0.29(+1.50%)
May 22, 2015 19.33 19.54 19.54 19.54 178,232 +0.21(+1.07%)
May 21, 2015 19.28 19.44 19.28 19.33 290,664 +0.05(+0.28%)
May 20, 2015 19.42 19.43 18.86 19.28 547,312 -0.14(-0.72%)
May 19, 2015 19.74 19.74 19.29 19.42 536,381 -0.33(-1.65%)
May 18, 2015 20.20 20.20 19.57 19.74 435,130 -0.41(-2.05%)
May 15, 2015 19.75 20.19 19.62 20.16 347,116 +0.14(+0.70%)
May 14, 2015 20.08 20.26 19.99 20.02 383,280 -0.06(-0.29%)
May 13, 2015 20.28 20.28 19.91 20.08 185,325 +0.04(+0.19%)
May 12, 2015 20.05 20.22 19.47 20.04 484,909 +0.16(+0.79%)
May 11, 2015 20.29 20.29 19.70 19.88 615,863 -0.41(-2.02%)
May 08, 2015 20.93 20.93 20.28 20.29 644,666 -0.47(-2.27%)
May 07, 2015 20.68 21.20 20.68 20.76 638,322 -0.34(-1.63%)
May 06, 2015 21.18 21.32 20.94 21.11 518,604 -0.09(-0.43%)
May 05, 2015 22.23 22.23 21.03 21.20 1,505,627 -0.88(-4.01%)
May 04, 2015 22.16 22.67 21.92 22.08 287,559 -0.08(-0.35%)
May 01, 2015 21.52 22.57 21.52 22.16 536,200 +0.57(+2.64%)
Apr 30, 2015 21.73 21.79 21.40 21.59 191,316 -0.08(-0.38%)
Apr 29, 2015 21.26 21.87 21.26 21.67 504,720 +0.55(+2.62%)
Apr 28, 2015 21.09 21.24 21.05 21.12 237,855 +0.00(+0.02%)
Apr 27, 2015 21.17 21.28 20.94 21.11 810,519 -0.00(-0.02%)
Apr 24, 2015 21.21 21.45 20.94 21.12 649,011 -0.02(-0.08%)
Apr 23, 2015 21.06 21.29 21.01 21.13 328,412 +0.01(+0.04%)
Apr 22, 2015 20.80 21.19 20.75 21.13 299,232 +0.30(+1.43%)
Apr 21, 2015 21.03 21.03 20.75 20.83 355,353 -0.16(-0.75%)
Apr 20, 2015 21.06 21.21 20.74 20.99 167,473 -0.01(-0.06%)
Apr 17, 2015 20.70 21.06 20.41 21.00 192,090 +0.22(+1.05%)
Apr 16, 2015 20.22 20.96 20.22 20.78 305,498 +0.48(+2.36%)
Apr 15, 2015 20.35 20.78 20.25 20.30 407,642 +0.09(+0.45%)
Apr 14, 2015 19.93 20.73 19.87 20.21 452,755 +0.19(+0.95%)
Apr 13, 2015 20.16 20.16 19.77 20.02 306,633 -0.24(-1.20%)
Apr 10, 2015 20.03 20.41 19.78 20.26 296,277 +0.19(+0.97%)
Apr 09, 2015 20.08 20.48 19.95 20.07 499,550 +0.00(+0.02%)
Apr 08, 2015 20.57 20.57 19.51 20.06 651,169 -0.37(-1.82%)
Apr 07, 2015 20.63 20.96 20.19 20.44 581,056 -0.32(-1.55%)
Apr 06, 2015 20.91 21.31 20.66 20.76 412,204 -0.14(-0.69%)
Apr 02, 2015 21.12 20.90 20.90 20.90 216,926 -0.20(-0.96%)
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.