Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.41 16.48 15.96 16.04 96,647 -0.23(-1.44%)
Jun 29, 2015 16.55 16.99 16.16 16.28 234,601 -0.32(-1.94%)
Jun 26, 2015 16.67 16.98 16.51 16.60 86,321 -0.12(-0.73%)
Jun 25, 2015 17.18 17.22 16.66 16.72 100,245 -0.46(-2.68%)
Jun 24, 2015 17.29 17.37 17.03 17.18 119,579 -0.10(-0.55%)
Jun 23, 2015 16.80 17.39 16.64 17.28 242,995 +0.49(+2.90%)
Jun 22, 2015 16.91 17.06 16.38 16.79 164,166 -0.10(-0.57%)
Jun 19, 2015 17.54 17.54 16.67 16.88 161,516 -0.49(-2.80%)
Jun 18, 2015 17.19 17.55 17.08 17.37 97,375 +0.36(+2.09%)
Jun 17, 2015 17.20 17.20 16.86 17.01 107,745 -0.16(-0.91%)
Jun 16, 2015 17.10 17.40 17.09 17.17 59,467 +0.05(+0.30%)
Jun 15, 2015 17.54 17.88 17.04 17.12 344,395 -0.44(-2.52%)
Jun 12, 2015 17.14 17.88 17.14 17.56 90,966 +0.43(+2.54%)
Jun 11, 2015 17.42 17.56 16.96 17.13 295,703 -0.21(-1.20%)
Jun 10, 2015 17.19 17.50 17.03 17.34 211,343 +0.30(+1.73%)
Jun 09, 2015 17.31 17.41 16.88 17.04 462,393 -0.20(-1.16%)
Jun 08, 2015 17.21 17.32 17.09 17.24 95,172 -0.04(-0.25%)
Jun 05, 2015 17.15 17.48 16.98 17.28 154,007 +0.17(+0.96%)
Jun 04, 2015 17.07 17.38 16.94 17.12 47,247 -0.02(-0.10%)
Jun 03, 2015 17.21 17.41 16.93 17.14 33,769 -0.08(-0.45%)
Jun 02, 2015 17.34 17.41 17.17 17.21 41,211 -0.11(-0.65%)
Jun 01, 2015 17.58 17.58 17.21 17.33 85,769 -0.18(-1.04%)
May 29, 2015 17.80 17.83 17.45 17.51 28,432 -0.22(-1.23%)
May 28, 2015 17.89 17.94 17.64 17.73 24,905 -0.11(-0.63%)
May 27, 2015 17.73 17.96 17.62 17.84 237,608 +0.20(+1.13%)
May 26, 2015 17.83 17.92 17.59 17.64 148,751 -0.23(-1.31%)
May 22, 2015 17.95 17.87 17.87 17.87 62,372 +0.00(+0.00%)
May 21, 2015 17.80 18.04 17.72 17.87 299,719 +0.10(+0.59%)
May 20, 2015 17.74 17.92 17.61 17.77 246,019 +0.07(+0.39%)
May 19, 2015 17.87 17.88 17.54 17.70 113,778 +0.03(+0.15%)
May 18, 2015 17.62 17.96 17.30 17.68 188,882 +0.02(+0.10%)
May 15, 2015 17.68 17.84 17.48 17.66 114,973 +0.06(+0.35%)
May 14, 2015 17.54 17.71 17.46 17.60 83,202 +0.19(+1.10%)
May 13, 2015 17.54 17.56 17.35 17.41 143,944 -0.13(-0.74%)
May 12, 2015 17.82 17.82 17.30 17.54 182,077 -0.25(-1.42%)
May 11, 2015 17.37 18.30 17.28 17.79 301,434 +0.50(+2.86%)
May 08, 2015 17.94 17.94 17.17 17.29 552,672 -0.10(-0.60%)
May 07, 2015 17.29 17.53 17.23 17.40 104,175 +0.17(+0.96%)
May 06, 2015 17.48 17.51 17.07 17.23 87,314 -0.16(-0.90%)
May 05, 2015 17.38 17.87 17.17 17.39 154,643 +0.06(+0.35%)
May 04, 2015 17.86 18.00 17.25 17.33 116,351 -0.61(-3.39%)
May 01, 2015 17.03 18.22 16.98 17.94 146,849 +0.92(+5.41%)
Apr 30, 2015 17.54 17.72 16.95 17.01 522,668 -0.61(-3.45%)
Apr 29, 2015 16.59 17.68 16.58 17.62 640,247 +1.09(+6.57%)
Apr 28, 2015 17.01 17.01 16.32 16.54 245,749 -0.40(-2.36%)
Apr 27, 2015 16.89 17.03 16.66 16.94 197,248 +0.23(+1.35%)
Apr 24, 2015 17.16 17.21 16.57 16.71 108,160 -0.34(-1.99%)
Apr 23, 2015 16.57 17.30 16.57 17.05 118,637 +0.52(+3.15%)
Apr 22, 2015 16.86 17.08 16.43 16.53 126,776 -0.30(-1.76%)
Apr 21, 2015 16.85 17.01 16.68 16.82 136,374 +0.11(+0.68%)
Apr 20, 2015 16.61 16.86 16.34 16.71 130,561 +0.12(+0.73%)
Apr 17, 2015 16.48 16.81 16.29 16.59 388,373 +0.12(+0.74%)
Apr 16, 2015 16.64 16.70 16.32 16.47 217,055 -0.23(-1.35%)
Apr 15, 2015 16.54 16.84 16.54 16.69 187,840 +0.28(+1.69%)
Apr 14, 2015 16.60 16.75 15.61 16.41 438,097 -0.21(-1.25%)
Apr 13, 2015 16.18 16.75 16.18 16.62 225,031 +0.45(+2.79%)
Apr 10, 2015 16.74 16.77 16.03 16.17 221,473 -0.52(-3.12%)
Apr 09, 2015 15.93 16.81 15.79 16.69 217,834 +0.73(+4.57%)
Apr 08, 2015 16.34 16.41 15.85 15.96 94,322 -0.37(-2.29%)
Apr 07, 2015 15.58 16.48 15.53 16.34 431,610 +0.76(+4.91%)
Apr 06, 2015 15.61 15.76 15.43 15.57 76,545 -0.03(-0.22%)
Apr 02, 2015 15.84 15.61 15.61 15.61 104,605 -0.14(-0.88%)
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.