Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.63 12.63 12.42 12.45 110,423 +0.12(+0.97%)
Jun 29, 2015 12.47 12.50 12.32 12.33 131,260 -0.30(-2.38%)
Jun 26, 2015 12.70 12.77 12.59 12.63 112,561 -0.37(-2.85%)
Jun 25, 2015 13.11 13.17 12.95 13.00 141,385 -0.17(-1.29%)
Jun 24, 2015 13.17 13.27 13.16 13.17 99,235 +0.01(+0.08%)
Jun 23, 2015 13.12 13.20 13.12 13.16 68,386 +0.18(+1.39%)
Jun 22, 2015 12.94 13.00 12.87 12.98 141,931 -0.23(-1.74%)
Jun 19, 2015 13.11 13.21 13.05 13.21 273,107 -0.17(-1.27%)
Jun 18, 2015 13.31 13.41 13.25 13.38 145,568 -0.22(-1.62%)
Jun 17, 2015 13.56 13.65 13.44 13.60 77,440 +0.03(+0.22%)
Jun 16, 2015 13.31 13.60 13.22 13.57 247,629 -0.26(-1.88%)
Jun 15, 2015 13.91 14.03 13.79 13.83 159,036 -0.20(-1.43%)
Jun 12, 2015 14.13 14.15 14.03 14.03 105,478 +0.02(+0.14%)
Jun 11, 2015 13.92 14.01 13.90 14.01 134,784 +0.00(+0.00%)
Jun 10, 2015 13.94 14.06 13.91 14.01 68,596 +0.14(+1.01%)
Jun 09, 2015 13.90 13.96 13.84 13.87 143,944 -0.87(-5.90%)
Jun 08, 2015 14.84 14.86 14.74 14.74 64,915 +0.20(+1.38%)
Jun 05, 2015 14.51 14.57 14.43 14.54 115,896 -0.12(-0.82%)
Jun 04, 2015 14.69 14.70 14.61 14.66 63,425 -0.14(-0.95%)
Jun 03, 2015 14.73 14.80 14.70 14.80 146,444 +0.06(+0.41%)
Jun 02, 2015 14.68 14.82 14.64 14.74 143,282 -0.27(-1.80%)
Jun 01, 2015 15.12 15.12 15.01 15.01 124,840 +0.08(+0.54%)
May 29, 2015 15.06 15.14 14.81 14.93 132,532 -0.01(-0.07%)
May 28, 2015 15.03 15.03 14.88 14.94 143,937 -0.87(-5.50%)
May 27, 2015 15.77 15.83 15.61 15.81 99,463 -0.20(-1.25%)
May 26, 2015 16.04 16.06 15.89 16.01 140,440 -0.06(-0.37%)
May 22, 2015 15.98 16.07 16.07 16.07 162,300 +0.56(+3.61%)
May 21, 2015 15.54 15.63 15.50 15.51 93,384 -0.19(-1.21%)
May 20, 2015 15.69 15.75 15.66 15.70 57,829 -0.14(-0.88%)
May 19, 2015 15.98 15.99 15.80 15.84 145,615 -0.01(-0.06%)
May 18, 2015 15.72 15.98 15.51 15.85 226,666 -0.48(-2.94%)
May 15, 2015 16.57 16.67 16.15 16.33 193,721 -0.21(-1.27%)
May 14, 2015 16.57 16.63 16.46 16.54 353,597 +1.51(+10.05%)
May 13, 2015 15.12 15.16 15.02 15.03 77,500 -0.13(-0.86%)
May 12, 2015 15.04 15.21 15.03 15.16 97,239 -0.17(-1.11%)
May 11, 2015 15.43 15.45 15.27 15.33 152,550 -0.10(-0.65%)
May 08, 2015 15.33 15.45 15.26 15.43 210,606 +0.28(+1.85%)
May 07, 2015 15.28 15.47 15.03 15.15 402,659 -0.97(-6.02%)
May 06, 2015 16.38 16.39 16.04 16.12 166,773 -0.28(-1.71%)
May 05, 2015 16.62 16.63 16.38 16.40 97,830 -0.77(-4.48%)
May 04, 2015 17.05 17.22 17.03 17.17 312,725 +0.94(+5.79%)
May 01, 2015 16.06 16.23 16.01 16.23 86,966 +0.14(+0.87%)
Apr 30, 2015 16.06 16.11 16.02 16.09 177,474 -0.57(-3.42%)
Apr 29, 2015 16.70 16.70 16.53 16.66 188,466 -0.73(-4.20%)
Apr 28, 2015 17.42 17.44 17.12 17.39 269,169 +0.30(+1.76%)
Apr 27, 2015 17.22 17.44 17.09 17.09 371,481 +0.31(+1.85%)
Apr 24, 2015 16.49 16.78 16.48 16.78 241,185 +0.09(+0.54%)
Apr 23, 2015 16.49 16.75 16.44 16.69 421,186 +0.64(+3.99%)
Apr 22, 2015 16.11 16.11 16.04 16.05 263,971 +0.37(+2.36%)
Apr 21, 2015 15.63 15.71 15.60 15.68 131,205 +0.01(+0.06%)
Apr 20, 2015 15.80 15.89 15.49 15.67 330,690 -0.28(-1.76%)
Apr 17, 2015 16.06 16.17 15.91 15.95 438,163 -0.22(-1.36%)
Apr 16, 2015 16.05 16.28 15.95 16.17 304,305 +0.78(+5.07%)
Apr 15, 2015 15.51 15.56 15.33 15.39 580,977 -0.17(-1.09%)
Apr 14, 2015 15.70 15.79 15.49 15.56 398,273 -0.32(-2.02%)
Apr 13, 2015 16.06 16.59 15.88 15.88 426,465 -0.14(-0.87%)
Apr 10, 2015 16.56 16.63 15.91 16.02 985,128 -1.19(-6.91%)
Apr 09, 2015 16.46 17.24 16.18 17.21 1,364,312 +1.59(+10.18%)
Apr 08, 2015 15.10 15.62 15.06 15.62 635,467 +1.79(+12.94%)
Apr 07, 2015 13.80 13.94 13.77 13.83 232,976 +0.14(+1.02%)
Apr 06, 2015 13.42 13.78 13.40 13.69 181,088 +0.32(+2.39%)
Apr 02, 2015 13.30 13.37 13.37 13.37 144,500 +0.52(+4.05%)
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.