Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.18 15.24 15.07 15.21 876,605 +0.33(+2.23%)
Jun 29, 2015 15.01 15.04 14.79 14.88 2,901,254 -0.37(-2.43%)
Jun 26, 2015 15.32 15.37 15.22 15.25 170,876 -0.13(-0.82%)
Jun 25, 2015 15.49 15.49 15.38 15.38 189,873 -0.09(-0.56%)
Jun 24, 2015 15.52 15.59 15.45 15.46 223,744 -0.28(-1.77%)
Jun 23, 2015 15.67 15.75 15.67 15.74 453,268 +0.11(+0.68%)
Jun 22, 2015 15.66 15.68 15.61 15.63 269,765 +0.17(+1.11%)
Jun 19, 2015 15.52 15.56 15.46 15.46 252,450 -0.20(-1.27%)
Jun 18, 2015 15.60 15.69 15.59 15.66 327,264 +0.15(+0.98%)
Jun 17, 2015 15.39 15.57 15.31 15.51 348,822 +0.08(+0.52%)
Jun 16, 2015 15.37 15.43 15.33 15.43 305,316 +0.03(+0.17%)
Jun 15, 2015 15.38 15.41 15.31 15.40 534,262 -0.11(-0.73%)
Jun 12, 2015 15.58 15.58 15.48 15.52 231,249 -0.07(-0.42%)
Jun 11, 2015 15.61 15.61 15.52 15.58 324,623 -0.08(-0.51%)
Jun 10, 2015 15.68 15.73 15.65 15.66 501,700 +0.21(+1.33%)
Jun 09, 2015 15.46 15.53 15.44 15.46 326,913 -0.15(-0.93%)
Jun 08, 2015 15.69 15.69 15.56 15.60 368,291 -0.05(-0.34%)
Jun 05, 2015 15.57 15.68 15.54 15.65 167,199 -0.02(-0.13%)
Jun 04, 2015 15.86 15.86 15.65 15.67 201,354 -0.29(-1.83%)
Jun 03, 2015 16.01 16.05 15.95 15.97 268,497 -0.17(-1.07%)
Jun 02, 2015 16.05 16.19 16.03 16.14 2,668,880 +0.14(+0.87%)
Jun 01, 2015 16.17 16.17 15.97 16.00 4,078,942 -0.09(-0.58%)
May 29, 2015 16.31 16.31 16.09 16.09 141,561 -0.27(-1.62%)
May 28, 2015 16.32 16.36 16.24 16.36 121,858 -0.27(-1.63%)
May 27, 2015 16.58 16.64 16.47 16.63 269,330 +0.09(+0.56%)
May 26, 2015 16.77 16.77 16.48 16.54 355,793 -0.21(-1.27%)
May 22, 2015 16.75 16.75 16.75 0 +0.05(+0.32%)
May 21, 2015 16.70 16.72 16.64 16.69 184,572 -0.09(-0.55%)
May 20, 2015 16.80 16.84 16.70 16.79 236,584 -0.05(-0.28%)
May 19, 2015 16.87 16.87 16.81 16.83 143,325 +0.03(+0.20%)
May 18, 2015 16.95 16.95 16.80 16.80 304,510 -0.19(-1.09%)
May 15, 2015 16.79 17.00 16.79 16.99 328,900 +0.12(+0.71%)
May 14, 2015 16.83 16.87 16.78 16.87 249,912 +0.13(+0.75%)
May 13, 2015 16.92 16.92 16.73 16.74 215,125 +0.01(+0.04%)
May 12, 2015 16.69 16.75 16.58 16.73 249,618 +0.03(+0.20%)
May 11, 2015 16.83 16.83 16.69 16.70 565,731 -0.15(-0.90%)
May 08, 2015 16.84 16.93 16.79 16.85 93,925 +0.28(+1.72%)
May 07, 2015 16.55 16.57 16.47 16.57 119,020 -0.08(-0.48%)
May 06, 2015 16.93 16.93 16.63 16.65 229,373 -0.25(-1.45%)
May 05, 2015 16.95 16.97 16.87 16.89 115,710 -0.09(-0.55%)
May 04, 2015 16.93 17.02 16.90 16.99 438,256 +0.13(+0.75%)
May 01, 2015 16.83 16.89 16.78 16.86 397,434 +0.08(+0.47%)
Apr 30, 2015 16.84 16.88 16.78 16.78 238,196 +0.04(+0.24%)
Apr 29, 2015 16.77 16.77 16.67 16.74 390,160 -0.15(-0.86%)
Apr 28, 2015 16.86 16.92 16.80 16.89 145,137 +0.05(+0.28%)
Apr 27, 2015 16.88 16.91 16.81 16.84 228,574 +0.07(+0.45%)
Apr 24, 2015 16.74 16.77 16.72 16.77 114,876 +0.12(+0.71%)
Apr 23, 2015 16.51 16.69 16.51 16.65 202,237 +0.16(+0.98%)
Apr 22, 2015 16.37 16.50 16.33 16.49 214,870 +0.32(+1.95%)
Apr 21, 2015 16.18 16.26 16.14 16.17 237,387 +0.11(+0.66%)
Apr 20, 2015 16.07 16.11 16.05 16.07 131,680 -0.03(-0.16%)
Apr 17, 2015 16.12 16.14 15.99 16.09 322,697 -0.41(-2.49%)
Apr 16, 2015 16.41 16.56 16.33 16.50 155,264 +0.19(+1.14%)
Apr 15, 2015 16.18 16.33 16.12 16.32 197,597 +0.09(+0.53%)
Apr 14, 2015 16.21 16.23 16.07 16.23 105,794 +0.08(+0.49%)
Apr 13, 2015 16.28 16.33 16.15 16.15 198,303 +0.04(+0.25%)
Apr 10, 2015 16.09 16.18 16.09 16.11 299,927 -0.07(-0.45%)
Apr 09, 2015 16.11 16.21 16.07 16.18 170,731 +0.26(+1.62%)
Apr 08, 2015 15.89 15.97 15.81 15.93 220,308 +0.50(+3.26%)
Apr 07, 2015 15.52 15.52 15.32 15.42 286,472 -0.03(-0.17%)
Apr 06, 2015 15.32 15.52 15.32 15.45 250,934 +0.16(+1.06%)
Apr 02, 2015 15.29 15.29 15.29 0 +0.30(+2.01%)
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.