Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 13.93 14.21 13.93 14.05 11,430,666 +0.27(+1.99%)
Jun 29, 2015 13.48 14.10 13.45 13.78 20,828,356 +0.28(+2.08%)
Jun 26, 2015 13.63 13.69 13.47 13.50 5,836,862 -0.12(-0.89%)
Jun 25, 2015 13.79 13.81 13.60 13.62 2,807,243 -0.15(-1.07%)
Jun 24, 2015 13.99 14.02 13.75 13.76 3,860,937 -0.23(-1.63%)
Jun 23, 2015 14.04 14.05 13.94 13.99 2,744,238 -0.05(-0.34%)
Jun 22, 2015 14.08 14.10 13.99 14.04 1,984,456 +0.06(+0.42%)
Jun 19, 2015 14.04 14.08 13.98 13.98 3,976,282 -0.12(-0.88%)
Jun 18, 2015 13.87 14.12 13.84 14.11 3,280,451 +0.28(+2.05%)
Jun 17, 2015 13.90 13.94 13.74 13.82 2,778,800 -0.03(-0.21%)
Jun 16, 2015 13.82 13.93 13.78 13.85 2,835,030 +0.04(+0.28%)
Jun 15, 2015 13.88 13.98 13.73 13.81 2,918,982 -0.17(-1.21%)
Jun 12, 2015 13.85 14.01 13.80 13.98 4,227,724 +0.05(+0.33%)
Jun 11, 2015 13.94 13.97 13.88 13.94 2,192,421 +0.03(+0.19%)
Jun 10, 2015 13.78 13.93 13.77 13.91 1,866,451 +0.17(+1.24%)
Jun 09, 2015 13.72 13.81 13.70 13.74 2,310,869 -0.04(-0.30%)
Jun 08, 2015 13.84 13.87 13.75 13.78 2,943,633 -0.06(-0.44%)
Jun 05, 2015 13.76 13.87 13.70 13.84 2,168,803 +0.05(+0.33%)
Jun 04, 2015 13.96 13.96 13.78 13.80 3,489,069 -0.23(-1.61%)
Jun 03, 2015 13.97 14.09 13.91 14.02 3,028,907 +0.05(+0.38%)
Jun 02, 2015 13.81 14.03 13.71 13.97 3,976,683 +0.11(+0.80%)
Jun 01, 2015 13.83 13.89 13.71 13.86 4,464,585 +0.04(+0.26%)
May 29, 2015 13.95 13.99 13.82 13.82 3,427,363 -0.14(-1.01%)
May 28, 2015 13.95 13.99 13.91 13.96 3,174,623 -0.00(-0.03%)
May 27, 2015 13.90 13.98 13.73 13.97 4,400,043 +0.11(+0.82%)
May 26, 2015 13.90 14.02 13.81 13.85 3,978,499 -0.18(-1.29%)
May 22, 2015 14.00 14.03 14.03 14.03 3,472,928 -0.01(-0.07%)
May 21, 2015 14.15 14.17 14.00 14.04 2,757,397 -0.07(-0.52%)
May 20, 2015 14.05 14.16 14.03 14.12 2,910,564 +0.05(+0.36%)
May 19, 2015 14.13 14.15 14.05 14.06 2,151,618 -0.02(-0.17%)
May 18, 2015 13.95 14.09 13.95 14.09 2,091,963 +0.09(+0.66%)
May 15, 2015 14.02 14.09 13.96 14.00 2,389,001 -0.07(-0.52%)
May 14, 2015 13.91 14.08 13.85 14.07 3,029,522 +0.27(+1.98%)
May 13, 2015 13.80 13.95 13.76 13.80 3,409,612 +0.04(+0.32%)
May 12, 2015 13.76 13.83 13.71 13.75 3,522,205 -0.09(-0.66%)
May 11, 2015 13.71 13.88 13.64 13.84 5,448,238 +0.08(+0.60%)
May 08, 2015 13.62 13.77 13.61 13.76 2,630,955 +0.26(+1.90%)
May 07, 2015 13.53 13.55 13.47 13.51 2,462,093 +0.01(+0.09%)
May 06, 2015 13.62 13.62 13.43 13.49 3,204,155 -0.05(-0.39%)
May 05, 2015 13.73 13.78 13.53 13.55 3,652,111 -0.22(-1.60%)
May 04, 2015 13.69 13.81 13.69 13.77 3,460,544 +0.08(+0.60%)
May 01, 2015 13.51 13.69 13.46 13.68 4,804,832 +0.27(+2.02%)
Apr 30, 2015 13.43 13.51 13.31 13.41 5,028,213 -0.10(-0.75%)
Apr 29, 2015 13.46 13.54 13.43 13.51 3,645,130 -0.05(-0.36%)
Apr 28, 2015 13.58 13.62 13.47 13.56 5,492,932 -0.06(-0.41%)
Apr 27, 2015 13.60 13.65 13.54 13.62 4,963,836 +0.01(+0.09%)
Apr 24, 2015 13.73 13.73 13.59 13.61 5,249,699 -0.13(-0.93%)
Apr 23, 2015 13.65 13.81 13.59 13.74 4,844,085 -0.03(-0.19%)
Apr 22, 2015 13.72 13.98 13.45 13.76 8,864,072 -0.33(-2.32%)
Apr 21, 2015 14.22 14.29 14.09 14.09 6,582,560 -0.07(-0.48%)
Apr 20, 2015 14.14 14.22 14.13 14.16 3,641,728 +0.12(+0.83%)
Apr 17, 2015 14.13 14.14 13.99 14.04 3,711,418 -0.19(-1.36%)
Apr 16, 2015 14.29 14.35 14.23 14.23 3,339,390 -0.11(-0.78%)
Apr 15, 2015 14.30 14.41 14.27 14.35 3,931,980 +0.07(+0.49%)
Apr 14, 2015 14.25 14.30 14.16 14.28 3,450,005 -0.02(-0.14%)
Apr 13, 2015 14.38 14.44 14.27 14.29 3,034,100 -0.13(-0.89%)
Apr 10, 2015 14.37 14.43 14.33 14.42 2,225,943 +0.06(+0.41%)
Apr 09, 2015 14.32 14.40 14.26 14.37 2,387,425 +0.02(+0.15%)
Apr 08, 2015 14.24 14.35 14.18 14.34 2,997,043 +0.09(+0.63%)
Apr 07, 2015 14.25 14.30 14.21 14.25 3,463,112 -0.03(-0.22%)
Apr 06, 2015 14.16 14.34 14.11 14.29 4,198,859 +0.04(+0.29%)
Apr 02, 2015 14.06 14.24 14.24 14.24 3,465,911 +0.13(+0.89%)
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.