Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 17.65 18.06 17.60 17.88 46,300,588 +0.42(+2.38%)
Jun 29, 2015 17.46 17.73 17.38 17.47 52,170,312 -0.34(-1.90%)
Jun 26, 2015 17.93 17.94 17.73 17.81 57,576,508 -0.11(-0.63%)
Jun 25, 2015 17.76 18.09 17.68 17.92 42,686,444 +0.24(+1.36%)
Jun 24, 2015 17.80 17.82 17.58 17.68 36,181,724 -0.17(-0.93%)
Jun 23, 2015 17.35 17.87 17.24 17.84 58,015,436 +0.53(+3.03%)
Jun 22, 2015 17.48 17.63 17.05 17.32 68,392,840 -0.18(-1.04%)
Jun 19, 2015 17.49 17.59 17.34 17.50 36,945,192 +0.04(+0.24%)
Jun 18, 2015 17.47 17.56 17.33 17.46 41,736,476 +0.10(+0.57%)
Jun 17, 2015 16.81 17.62 16.80 17.36 82,649,320 +0.49(+2.88%)
Jun 16, 2015 16.68 16.90 16.61 16.87 29,769,074 +0.18(+1.09%)
Jun 15, 2015 16.65 16.75 16.40 16.69 32,778,658 -0.02(-0.12%)
Jun 12, 2015 16.68 16.90 16.68 16.71 21,335,024 -0.05(-0.29%)
Jun 11, 2015 16.88 16.96 16.70 16.76 30,650,218 +0.05(+0.28%)
Jun 10, 2015 16.79 16.93 16.57 16.71 51,802,616 -0.35(-2.07%)
Jun 09, 2015 17.03 17.18 16.94 17.07 39,138,868 -0.02(-0.11%)
Jun 08, 2015 16.72 17.25 16.69 17.09 75,205,120 +0.48(+2.87%)
Jun 05, 2015 16.40 16.65 16.38 16.61 45,330,388 +0.21(+1.31%)
Jun 04, 2015 16.50 16.62 16.38 16.39 36,772,140 -0.20(-1.23%)
Jun 03, 2015 16.55 16.71 16.47 16.60 26,714,458 +0.04(+0.26%)
Jun 02, 2015 16.59 16.63 16.42 16.56 31,966,334 -0.07(-0.44%)
Jun 01, 2015 16.76 16.76 16.50 16.63 37,555,620 -0.09(-0.54%)
May 29, 2015 16.73 16.86 16.63 16.72 56,839,244 -0.04(-0.26%)
May 28, 2015 16.47 16.79 16.34 16.76 54,700,348 +0.27(+1.62%)
May 27, 2015 16.57 16.63 16.37 16.50 51,117,088 -0.00(-0.01%)
May 26, 2015 16.51 16.79 16.43 16.50 52,463,908 -0.02(-0.11%)
May 22, 2015 16.36 16.52 16.52 16.52 33,346,498 +0.14(+0.86%)
May 21, 2015 16.20 16.44 16.16 16.37 29,558,144 +0.08(+0.52%)
May 20, 2015 16.48 16.52 16.09 16.29 56,304,824 -0.19(-1.13%)
May 19, 2015 16.56 16.73 16.41 16.48 55,079,876 -0.11(-0.65%)
May 18, 2015 16.47 16.66 16.40 16.58 50,285,504 -0.01(-0.04%)
May 15, 2015 16.26 16.63 16.17 16.59 67,913,440 +0.32(+1.94%)
May 14, 2015 16.32 16.33 16.08 16.27 43,428,552 +0.06(+0.38%)
May 13, 2015 16.51 16.55 16.15 16.21 81,593,368 -0.10(-0.64%)
May 12, 2015 16.01 16.42 15.88 16.32 95,321,784 +0.35(+2.19%)
May 11, 2015 15.75 16.19 15.72 15.97 85,064,832 +0.19(+1.22%)
May 08, 2015 15.73 15.89 15.58 15.77 70,023,536 -0.01(-0.08%)
May 07, 2015 14.73 15.83 14.68 15.79 141,801,808 +0.42(+2.76%)
May 06, 2015 15.61 15.63 15.21 15.36 78,640,376 -0.17(-1.08%)
May 05, 2015 15.85 15.97 15.28 15.53 86,921,080 +0.16(+1.06%)
May 04, 2015 15.21 15.65 15.14 15.37 66,491,052 +0.30(+1.98%)
May 01, 2015 15.33 15.45 14.69 15.07 79,225,328 -0.00(-0.01%)
Apr 30, 2015 15.36 15.53 15.01 15.07 58,616,712 -0.43(-2.75%)
Apr 29, 2015 15.34 15.66 15.18 15.50 59,030,128 +0.13(+0.86%)
Apr 28, 2015 15.65 15.70 15.20 15.37 91,266,344 -0.07(-0.46%)
Apr 27, 2015 14.84 15.92 14.80 15.44 175,077,008 +0.88(+6.01%)
Apr 24, 2015 14.70 14.72 14.53 14.56 36,417,644 -0.01(-0.08%)
Apr 23, 2015 14.55 14.77 14.48 14.57 66,159,988 -0.06(-0.38%)
Apr 22, 2015 14.17 14.79 14.11 14.63 117,920,664 +0.67(+4.79%)
Apr 21, 2015 13.72 14.05 13.62 13.96 51,457,512 +0.28(+2.02%)
Apr 20, 2015 13.79 13.86 13.59 13.68 38,386,136 -0.10(-0.73%)
Apr 17, 2015 13.67 13.79 13.57 13.79 37,048,888 +0.01(+0.04%)
Apr 16, 2015 13.85 13.94 13.75 13.78 24,877,108 -0.08(-0.54%)
Apr 15, 2015 13.83 13.97 13.77 13.86 29,276,234 +0.02(+0.18%)
Apr 14, 2015 13.90 13.97 13.70 13.83 45,379,168 -0.15(-1.11%)
Apr 13, 2015 14.03 14.20 13.94 13.99 56,368,796 -0.07(-0.53%)
Apr 10, 2015 13.99 14.11 13.93 14.06 61,015,136 +0.05(+0.39%)
Apr 09, 2015 13.90 14.02 13.74 14.01 56,990,548 +0.16(+1.17%)
Apr 08, 2015 13.88 14.06 13.72 13.84 94,503,848 +0.29(+2.17%)
Apr 07, 2015 13.50 13.67 13.41 13.55 65,180,172 +0.01(+0.07%)
Apr 06, 2015 13.20 13.85 13.17 13.54 186,789,648 +0.81(+6.34%)
Apr 02, 2015 12.68 12.73 12.73 12.73 75,156,000 +0.23(+1.82%)
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.