Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 17.00 17.05 16.64 16.71 13,361,697 -0.20(-1.19%)
Jun 29, 2015 17.07 17.25 16.91 16.92 9,151,151 -0.16(-0.97%)
Jun 26, 2015 17.07 17.14 16.88 17.08 11,661,495 +0.04(+0.25%)
Jun 25, 2015 17.43 17.43 17.04 17.04 12,149,666 -0.40(-2.29%)
Jun 24, 2015 17.45 17.52 17.39 17.44 17,318,428 -0.01(-0.06%)
Jun 23, 2015 17.69 17.74 17.43 17.45 8,908,531 -0.32(-1.80%)
Jun 22, 2015 17.92 17.95 17.65 17.77 11,450,491 -0.07(-0.39%)
Jun 19, 2015 18.16 18.21 17.82 17.84 17,270,004 -0.39(-2.13%)
Jun 18, 2015 18.20 18.37 18.19 18.23 13,534,838 +0.04(+0.23%)
Jun 17, 2015 18.09 18.25 17.98 18.18 7,108,249 +0.10(+0.53%)
Jun 16, 2015 17.96 18.13 17.87 18.09 7,188,317 +0.10(+0.56%)
Jun 15, 2015 17.95 18.08 17.87 17.99 21,984,336 -0.05(-0.27%)
Jun 12, 2015 18.14 18.25 18.02 18.03 8,115,679 -0.19(-1.02%)
Jun 11, 2015 18.29 18.31 18.11 18.22 11,207,106 +0.04(+0.21%)
Jun 10, 2015 18.11 18.24 18.01 18.18 19,923,758 +0.57(+3.23%)
Jun 09, 2015 17.58 17.71 17.52 17.61 11,720,925 +0.00(+0.00%)
Jun 08, 2015 17.83 17.84 17.58 17.61 10,374,296 -0.17(-0.96%)
Jun 05, 2015 17.74 17.84 17.62 17.78 12,117,409 -0.09(-0.48%)
Jun 04, 2015 17.72 18.10 17.70 17.87 11,537,633 +0.09(+0.51%)
Jun 03, 2015 17.97 18.00 17.73 17.78 14,253,757 -0.16(-0.92%)
Jun 02, 2015 17.96 18.03 17.73 17.94 10,069,402 -0.14(-0.77%)
Jun 01, 2015 18.09 18.20 17.96 18.08 9,686,533 +0.09(+0.47%)
May 29, 2015 18.08 18.10 17.86 18.00 10,961,144 -0.06(-0.35%)
May 28, 2015 18.06 18.14 17.93 18.06 9,147,877 +0.00(+0.00%)
May 27, 2015 18.03 18.14 18.00 18.06 8,238,664 +0.03(+0.18%)
May 26, 2015 18.28 18.29 17.87 18.03 10,076,164 -0.27(-1.48%)
May 22, 2015 18.27 18.30 18.30 18.30 6,607,445 -0.03(-0.17%)
May 21, 2015 18.27 18.42 18.21 18.33 7,336,023 +0.07(+0.38%)
May 20, 2015 18.41 18.45 18.23 18.26 12,392,717 -0.15(-0.84%)
May 19, 2015 18.24 18.49 18.19 18.42 9,201,625 +0.07(+0.38%)
May 18, 2015 18.28 18.40 18.19 18.35 8,523,788 -0.01(-0.03%)
May 15, 2015 17.92 18.47 17.81 18.35 20,096,378 +0.51(+2.86%)
May 14, 2015 17.66 17.86 17.65 17.84 9,633,341 +0.24(+1.36%)
May 13, 2015 17.76 17.89 17.53 17.60 8,481,296 -0.13(-0.75%)
May 12, 2015 17.55 17.80 17.37 17.74 11,076,082 +0.14(+0.81%)
May 11, 2015 17.84 18.00 17.53 17.59 12,249,871 -0.29(-1.62%)
May 08, 2015 18.04 18.20 17.79 17.88 10,811,569 +0.05(+0.30%)
May 07, 2015 17.65 17.93 17.63 17.83 11,553,720 +0.21(+1.17%)
May 06, 2015 17.97 18.00 17.47 17.63 13,451,900 -0.31(-1.70%)
May 05, 2015 18.26 18.37 17.83 17.93 11,033,775 -0.42(-2.27%)
May 04, 2015 17.98 18.44 17.88 18.35 16,169,524 +0.36(+2.02%)
May 01, 2015 17.95 18.04 17.76 17.98 8,826,858 +0.05(+0.29%)
Apr 30, 2015 17.82 17.94 17.60 17.93 17,004,522 +0.11(+0.59%)
Apr 29, 2015 17.65 17.90 17.48 17.83 11,913,204 +0.05(+0.30%)
Apr 28, 2015 17.51 17.79 17.45 17.77 11,327,133 +0.18(+1.05%)
Apr 27, 2015 17.97 18.01 17.47 17.59 14,235,833 -0.36(-2.03%)
Apr 24, 2015 17.45 18.11 17.43 17.95 16,878,998 +0.51(+2.93%)
Apr 23, 2015 17.46 17.57 17.37 17.44 12,543,955 -0.01(-0.06%)
Apr 22, 2015 17.55 17.61 17.39 17.45 8,842,693 +0.00(+0.00%)
Apr 21, 2015 17.74 17.89 17.39 17.45 10,264,159 -0.29(-1.63%)
Apr 20, 2015 17.47 17.94 17.44 17.74 10,426,779 +0.35(+2.03%)
Apr 17, 2015 17.50 17.66 17.29 17.39 11,982,245 -0.21(-1.20%)
Apr 16, 2015 17.66 17.67 17.42 17.60 10,787,536 -0.15(-0.83%)
Apr 15, 2015 17.68 17.93 17.67 17.75 11,815,504 +0.11(+0.63%)
Apr 14, 2015 17.52 17.66 17.44 17.64 8,363,751 +0.17(+1.00%)
Apr 13, 2015 17.54 17.61 17.43 17.46 10,149,676 -0.13(-0.75%)
Apr 10, 2015 17.66 17.76 17.54 17.59 9,906,891 -0.04(-0.21%)
Apr 09, 2015 17.57 17.68 17.45 17.63 8,639,687 +0.03(+0.15%)
Apr 08, 2015 17.80 17.80 17.57 17.60 11,595,983 -0.21(-1.18%)
Apr 07, 2015 17.82 17.92 17.78 17.82 9,151,719 -0.02(-0.09%)
Apr 06, 2015 17.64 17.96 17.59 17.83 8,004,270 +0.24(+1.35%)
Apr 02, 2015 17.33 17.59 17.59 17.59 13,877,918 +0.28(+1.61%)
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.