Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.38 12.39 12.10 12.27 7,608,409 -0.03(-0.24%)
Jun 29, 2015 12.24 12.37 12.12 12.30 10,657,574 -0.21(-1.68%)
Jun 26, 2015 12.62 12.62 12.33 12.51 44,288,642 -0.15(-1.18%)
Jun 25, 2015 13.23 13.26 12.54 12.66 14,461,694 -0.58(-4.38%)
Jun 24, 2015 13.28 13.54 13.15 13.24 8,461,769 -0.11(-0.82%)
Jun 23, 2015 13.20 13.46 13.18 13.35 9,443,843 +0.09(+0.68%)
Jun 22, 2015 13.22 13.38 13.11 13.26 6,507,514 +0.07(+0.53%)
Jun 19, 2015 13.40 13.56 13.00 13.19 10,466,063 -0.34(-2.51%)
Jun 18, 2015 13.83 13.98 13.42 13.53 8,213,367 -0.28(-2.03%)
Jun 17, 2015 13.84 14.09 13.69 13.81 8,236,621 +0.09(+0.66%)
Jun 16, 2015 13.71 13.84 13.55 13.72 8,036,675 +0.01(+0.07%)
Jun 15, 2015 13.48 13.84 13.35 13.71 11,753,484 +0.06(+0.44%)
Jun 12, 2015 14.03 14.03 13.64 13.65 16,711,681 -0.56(-3.94%)
Jun 11, 2015 14.34 14.42 14.11 14.21 5,749,648 -0.16(-1.11%)
Jun 10, 2015 13.96 14.40 13.94 14.37 6,655,476 +0.65(+4.74%)
Jun 09, 2015 14.01 14.09 13.70 13.72 8,124,492 -0.10(-0.72%)
Jun 08, 2015 14.09 14.35 13.76 13.82 6,870,065 -0.34(-2.40%)
Jun 05, 2015 13.84 14.64 13.84 14.16 11,824,474 +0.26(+1.87%)
Jun 04, 2015 14.04 14.13 13.64 13.90 10,524,050 -0.33(-2.32%)
Jun 03, 2015 14.38 14.59 14.23 14.23 6,246,213 -0.16(-1.11%)
Jun 02, 2015 14.06 14.55 14.00 14.39 6,552,131 +0.44(+3.15%)
Jun 01, 2015 13.76 13.97 13.66 13.95 5,159,124 +0.13(+0.94%)
May 29, 2015 13.62 13.91 13.55 13.82 9,892,754 +0.22(+1.62%)
May 28, 2015 13.81 13.86 13.36 13.60 8,306,363 -0.26(-1.88%)
May 27, 2015 14.14 14.27 13.77 13.86 8,465,682 -0.36(-2.53%)
May 26, 2015 14.41 14.49 14.13 14.22 8,710,202 -0.40(-2.74%)
May 22, 2015 14.67 14.62 14.62 14.62 5,198,700 -0.25(-1.68%)
May 21, 2015 14.39 14.90 14.36 14.87 6,159,048 +0.56(+3.91%)
May 20, 2015 14.15 14.42 14.02 14.31 6,724,706 +0.22(+1.56%)
May 19, 2015 14.25 14.26 14.01 14.09 9,130,348 -0.42(-2.89%)
May 18, 2015 14.43 14.54 14.21 14.51 6,401,541 +0.01(+0.07%)
May 15, 2015 14.26 14.58 14.03 14.50 7,093,772 +0.13(+0.90%)
May 14, 2015 14.42 14.55 14.25 14.37 6,958,538 +0.02(+0.14%)
May 13, 2015 14.58 14.65 14.25 14.35 5,992,438 -0.11(-0.76%)
May 12, 2015 14.23 14.54 14.17 14.46 5,828,884 +0.21(+1.47%)
May 11, 2015 14.40 14.57 14.08 14.25 9,513,730 -0.39(-2.66%)
May 08, 2015 14.22 14.64 14.04 14.64 7,039,241 +0.54(+3.83%)
May 07, 2015 14.37 14.43 13.96 14.10 9,849,300 -0.39(-2.69%)
May 06, 2015 14.57 14.75 14.35 14.49 10,054,394 +0.08(+0.56%)
May 05, 2015 14.70 14.90 14.34 14.41 8,629,099 -0.10(-0.69%)
May 04, 2015 14.73 14.81 14.42 14.51 8,652,564 -0.12(-0.82%)
May 01, 2015 14.58 14.69 14.41 14.63 8,333,178 +0.08(+0.55%)
Apr 30, 2015 14.66 14.86 14.47 14.55 12,407,616 -0.01(-0.07%)
Apr 29, 2015 14.29 14.76 14.23 14.56 9,521,897 +0.25(+1.75%)
Apr 28, 2015 14.37 14.54 14.11 14.31 8,307,348 -0.08(-0.56%)
Apr 27, 2015 14.30 14.57 14.28 14.39 12,195,997 +0.23(+1.62%)
Apr 24, 2015 14.11 14.25 13.96 14.16 11,615,924 -0.05(-0.35%)
Apr 23, 2015 13.64 14.41 13.62 14.21 35,927,807 +0.84(+6.28%)
Apr 22, 2015 13.40 13.68 13.31 13.37 9,884,755 +0.06(+0.45%)
Apr 21, 2015 13.54 13.66 13.20 13.31 12,532,844 -0.22(-1.63%)
Apr 20, 2015 13.72 14.00 13.45 13.53 13,133,759 -0.21(-1.53%)
Apr 17, 2015 14.26 14.26 13.52 13.74 12,406,036 -0.50(-3.51%)
Apr 16, 2015 14.43 14.56 14.17 14.24 10,436,379 -0.43(-2.93%)
Apr 15, 2015 14.12 14.75 14.03 14.67 11,946,789 +0.73(+5.24%)
Apr 14, 2015 13.83 14.20 13.81 13.94 9,924,262 +0.25(+1.83%)
Apr 13, 2015 13.89 14.01 13.59 13.69 6,469,269 -0.13(-0.94%)
Apr 10, 2015 14.13 14.20 13.53 13.82 6,156,450 -0.05(-0.36%)
Apr 09, 2015 13.34 13.99 13.27 13.87 7,323,529 +0.57(+4.29%)
Apr 08, 2015 13.55 13.68 13.24 13.30 7,233,143 -0.26(-1.92%)
Apr 07, 2015 13.62 13.80 13.46 13.56 8,352,543 -0.23(-1.67%)
Apr 06, 2015 12.96 13.84 12.96 13.79 9,542,972 +0.88(+6.82%)
Apr 02, 2015 12.71 12.91 12.91 12.91 7,213,900 +0.21(+1.65%)
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.