Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.55 15.73 15.20 15.27 3,704,333 -0.15(-0.95%)
Jun 29, 2015 15.74 15.91 15.37 15.42 3,809,900 -0.52(-3.23%)
Jun 26, 2015 15.90 16.01 15.77 15.93 4,001,082 +0.05(+0.29%)
Jun 25, 2015 15.85 16.02 15.80 15.89 3,882,298 +0.10(+0.64%)
Jun 24, 2015 15.63 15.87 15.56 15.78 7,416,730 +0.44(+2.88%)
Jun 23, 2015 15.41 15.73 15.29 15.34 6,348,303 +0.01(+0.06%)
Jun 22, 2015 15.20 15.35 14.99 15.33 5,409,179 +0.28(+1.83%)
Jun 19, 2015 14.40 15.42 14.24 15.06 17,311,308 +1.30(+9.42%)
Jun 18, 2015 13.68 13.86 13.60 13.76 4,678,296 +0.09(+0.67%)
Jun 17, 2015 13.71 13.77 13.41 13.67 3,752,830 -0.02(-0.13%)
Jun 16, 2015 13.77 13.78 13.54 13.69 2,771,331 -0.09(-0.67%)
Jun 15, 2015 13.71 13.90 13.60 13.78 3,750,419 +0.06(+0.47%)
Jun 12, 2015 13.56 13.76 13.47 13.71 1,936,313 +0.12(+0.88%)
Jun 11, 2015 13.53 13.82 13.51 13.60 2,481,598 +0.14(+1.03%)
Jun 10, 2015 13.25 13.51 13.19 13.46 1,894,141 +0.25(+1.88%)
Jun 09, 2015 13.32 13.32 13.07 13.21 2,136,370 -0.10(-0.76%)
Jun 08, 2015 13.39 13.45 13.23 13.31 2,268,016 -0.13(-0.96%)
Jun 05, 2015 13.38 13.56 13.36 13.44 2,956,998 -0.05(-0.34%)
Jun 04, 2015 13.49 13.58 13.38 13.48 2,150,012 -0.02(-0.14%)
Jun 03, 2015 13.48 13.60 13.34 13.50 4,050,440 +0.07(+0.55%)
Jun 02, 2015 13.60 13.68 13.41 13.43 2,796,210 -0.18(-1.35%)
Jun 01, 2015 13.66 13.78 13.59 13.61 1,683,767 +0.02(+0.14%)
May 29, 2015 13.71 13.93 13.53 13.60 2,550,165 -0.16(-1.14%)
May 28, 2015 13.60 14.05 13.60 13.75 3,327,383 +0.09(+0.67%)
May 27, 2015 13.66 13.71 13.45 13.66 3,011,534 +0.03(+0.20%)
May 26, 2015 13.72 13.80 13.52 13.63 2,281,650 -0.12(-0.87%)
May 22, 2015 13.82 13.75 13.75 13.75 2,613,867 -0.13(-0.93%)
May 21, 2015 13.90 13.96 13.78 13.88 2,551,847 +0.01(+0.07%)
May 20, 2015 13.89 13.98 13.71 13.87 1,935,205 -0.02(-0.13%)
May 19, 2015 13.80 14.05 13.73 13.89 4,554,950 +0.33(+2.44%)
May 18, 2015 13.60 13.77 13.50 13.56 3,038,688 -0.04(-0.27%)
May 15, 2015 13.14 13.68 13.14 13.60 5,474,397 +0.35(+2.64%)
May 14, 2015 13.21 13.32 13.08 13.25 3,445,155 +0.13(+0.98%)
May 13, 2015 13.12 13.27 13.08 13.12 2,451,596 -0.01(-0.07%)
May 12, 2015 13.25 13.29 12.90 13.13 4,779,028 -0.19(-1.45%)
May 11, 2015 13.39 13.53 13.31 13.32 1,800,900 -0.10(-0.75%)
May 08, 2015 13.59 13.70 13.41 13.42 3,650,808 -0.02(-0.14%)
May 07, 2015 13.40 13.51 13.34 13.44 3,315,958 +0.06(+0.41%)
May 06, 2015 13.35 13.40 13.14 13.38 2,614,149 +0.06(+0.48%)
May 05, 2015 13.58 13.78 13.32 13.32 3,374,195 -0.27(-2.00%)
May 04, 2015 13.56 13.78 13.55 13.59 2,553,958 +0.03(+0.20%)
May 01, 2015 13.30 13.62 13.28 13.56 2,537,043 +0.26(+1.93%)
Apr 30, 2015 13.53 13.54 13.12 13.31 3,271,242 -0.24(-1.76%)
Apr 29, 2015 13.72 13.77 13.50 13.54 2,620,234 -0.21(-1.54%)
Apr 28, 2015 13.58 13.77 13.45 13.76 2,007,557 +0.20(+1.49%)
Apr 27, 2015 13.76 13.83 13.50 13.55 2,693,276 -0.11(-0.81%)
Apr 24, 2015 13.55 13.77 13.52 13.66 3,116,623 +0.10(+0.74%)
Apr 23, 2015 13.93 13.96 13.54 13.56 5,508,684 -0.62(-4.34%)
Apr 22, 2015 14.35 14.44 14.00 14.18 4,650,966 -0.19(-1.34%)
Apr 21, 2015 14.52 14.65 14.34 14.37 3,882,740 -0.06(-0.45%)
Apr 20, 2015 14.43 14.54 14.28 14.44 2,050,696 +0.08(+0.58%)
Apr 17, 2015 14.29 14.41 14.10 14.35 6,310,068 -0.08(-0.57%)
Apr 16, 2015 14.78 14.79 14.33 14.44 4,111,909 -0.39(-2.60%)
Apr 15, 2015 14.88 15.03 14.79 14.82 3,694,636 +0.03(+0.19%)
Apr 14, 2015 14.80 14.87 14.52 14.79 2,549,512 +0.05(+0.37%)
Apr 13, 2015 14.73 14.81 14.58 14.74 2,394,437 +0.05(+0.31%)
Apr 10, 2015 14.66 14.74 14.53 14.69 2,152,765 +0.07(+0.50%)
Apr 09, 2015 14.54 14.66 14.34 14.62 3,002,521 +0.04(+0.25%)
Apr 08, 2015 14.37 14.59 14.32 14.58 4,099,131 +0.18(+1.28%)
Apr 07, 2015 14.62 14.62 14.32 14.40 3,789,669 -0.27(-1.82%)
Apr 06, 2015 14.55 14.83 14.49 14.66 3,320,662 +0.09(+0.63%)
Apr 02, 2015 14.37 14.57 14.57 14.57 3,810,856 +0.21(+1.47%)
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.