Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.42 15.54 15.16 15.29 19,559,782 +0.02(+0.15%)
Jun 29, 2015 15.67 15.68 15.23 15.26 17,483,960 -0.49(-3.10%)
Jun 26, 2015 15.89 15.96 15.75 15.75 18,587,510 -0.17(-1.07%)
Jun 25, 2015 16.19 16.21 15.90 15.92 11,349,455 -0.17(-1.06%)
Jun 24, 2015 16.17 16.26 15.93 16.09 17,640,076 -0.15(-0.95%)
Jun 23, 2015 16.29 16.32 16.18 16.25 8,679,136 -0.07(-0.43%)
Jun 22, 2015 16.36 16.38 16.20 16.32 10,250,162 +0.09(+0.57%)
Jun 19, 2015 16.40 16.41 16.23 16.23 12,354,871 -0.22(-1.32%)
Jun 18, 2015 16.26 16.49 16.25 16.44 9,993,955 +0.24(+1.48%)
Jun 17, 2015 16.26 16.36 16.08 16.20 8,992,511 +0.01(+0.05%)
Jun 16, 2015 15.96 16.26 15.88 16.19 18,720,344 +0.40(+2.55%)
Jun 15, 2015 16.01 16.01 15.70 15.79 14,385,392 -0.29(-1.78%)
Jun 12, 2015 16.02 16.15 15.92 16.08 9,904,397 -0.04(-0.24%)
Jun 11, 2015 16.27 16.34 16.09 16.12 11,154,903 -0.17(-1.05%)
Jun 10, 2015 15.99 16.29 15.99 16.29 15,859,578 +0.30(+1.89%)
Jun 09, 2015 16.09 16.09 15.74 15.98 14,183,486 -0.10(-0.63%)
Jun 08, 2015 16.43 16.43 16.04 16.09 18,308,736 +0.04(+0.24%)
Jun 05, 2015 15.95 16.09 15.83 16.05 11,299,066 +0.05(+0.29%)
Jun 04, 2015 16.08 16.09 15.83 16.00 16,725,195 -0.12(-0.72%)
Jun 03, 2015 16.23 16.26 16.11 16.12 10,589,644 -0.04(-0.24%)
Jun 02, 2015 16.16 16.27 16.13 16.16 10,837,884 -0.02(-0.14%)
Jun 01, 2015 16.26 16.35 16.12 16.18 10,477,899 -0.03(-0.19%)
May 29, 2015 16.30 16.36 16.12 16.21 12,630,207 -0.10(-0.62%)
May 28, 2015 16.40 16.40 16.14 16.31 11,067,829 -0.06(-0.38%)
May 27, 2015 16.42 16.43 16.19 16.37 12,596,945 +0.03(+0.19%)
May 26, 2015 16.47 16.56 16.18 16.34 11,801,428 -0.22(-1.35%)
May 22, 2015 16.79 16.56 16.56 16.56 10,051,093 -0.25(-1.47%)
May 21, 2015 16.70 16.99 16.67 16.81 12,609,911 +0.18(+1.07%)
May 20, 2015 16.51 16.77 16.46 16.63 10,907,363 +0.08(+0.47%)
May 19, 2015 16.53 16.66 16.33 16.56 12,277,000 +0.11(+0.66%)
May 18, 2015 16.37 16.53 16.37 16.45 10,186,711 +0.05(+0.28%)
May 15, 2015 16.49 16.53 16.36 16.40 7,727,720 -0.06(-0.37%)
May 14, 2015 16.37 16.48 16.27 16.46 7,775,691 +0.22(+1.38%)
May 13, 2015 16.16 16.37 16.03 16.24 14,276,106 +0.07(+0.43%)
May 12, 2015 16.29 16.38 16.16 16.17 7,718,646 -0.25(-1.50%)
May 11, 2015 16.25 16.56 16.24 16.42 10,841,138 +0.12(+0.76%)
May 08, 2015 16.32 16.49 16.23 16.30 11,315,191 +0.08(+0.52%)
May 07, 2015 16.21 16.33 16.10 16.21 15,074,772 -0.02(-0.09%)
May 06, 2015 16.08 16.25 15.86 16.23 17,280,846 +0.20(+1.25%)
May 05, 2015 16.45 16.51 15.95 16.03 14,407,677 -0.49(-2.99%)
May 04, 2015 16.53 16.66 16.50 16.52 8,153,228 +0.00(+0.00%)
May 01, 2015 16.19 16.53 16.13 16.52 13,973,384 +0.39(+2.44%)
Apr 30, 2015 16.40 16.51 15.95 16.13 19,218,240 -0.33(-2.01%)
Apr 29, 2015 16.77 16.78 16.08 16.46 29,378,682 -0.55(-3.22%)
Apr 28, 2015 17.18 17.23 16.77 17.00 21,545,348 -0.24(-1.38%)
Apr 27, 2015 17.38 17.57 17.18 17.24 16,762,621 -0.11(-0.62%)
Apr 24, 2015 17.60 17.62 17.29 17.35 9,535,146 -0.21(-1.18%)
Apr 23, 2015 17.23 17.70 17.23 17.56 13,951,704 +0.27(+1.56%)
Apr 22, 2015 17.34 17.40 16.99 17.29 10,215,407 -0.13(-0.75%)
Apr 21, 2015 17.61 17.64 17.26 17.42 10,521,099 -0.05(-0.31%)
Apr 20, 2015 17.40 17.66 17.38 17.47 10,397,275 +0.17(+0.98%)
Apr 17, 2015 17.28 17.30 17.03 17.30 12,922,161 -0.14(-0.80%)
Apr 16, 2015 17.16 17.52 17.14 17.44 12,082,238 +0.24(+1.39%)
Apr 15, 2015 17.27 17.40 17.20 17.20 9,321,033 -0.01(-0.04%)
Apr 14, 2015 17.25 17.33 17.01 17.21 9,461,182 -0.02(-0.09%)
Apr 13, 2015 17.31 17.50 17.20 17.23 8,636,050 -0.05(-0.27%)
Apr 10, 2015 17.17 17.28 17.10 17.27 8,762,372 +0.14(+0.81%)
Apr 09, 2015 16.98 17.17 16.96 17.13 10,769,239 +0.14(+0.82%)
Apr 08, 2015 16.98 17.08 16.77 17.00 14,286,052 +0.05(+0.27%)
Apr 07, 2015 17.23 17.24 16.93 16.95 10,492,664 -0.29(-1.65%)
Apr 06, 2015 17.12 17.31 17.03 17.23 11,459,394 +0.04(+0.22%)
Apr 02, 2015 17.11 17.20 17.20 17.20 11,882,612 +0.05(+0.31%)
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.