Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.37 16.39 16.08 16.29 30,268 +0.05(+0.31%)
Jun 29, 2015 16.31 16.45 16.21 16.24 7,455 -0.28(-1.69%)
Jun 26, 2015 16.44 16.52 16.31 16.52 19,978 +0.09(+0.55%)
Jun 25, 2015 16.71 16.71 16.43 16.43 6,412 -0.32(-1.91%)
Jun 24, 2015 16.83 16.95 16.72 16.75 9,914 -0.15(-0.89%)
Jun 23, 2015 16.78 16.93 16.78 16.90 31,559 +0.11(+0.67%)
Jun 22, 2015 16.63 16.83 16.55 16.79 36,636 +0.17(+1.01%)
Jun 19, 2015 16.78 16.82 16.59 16.62 19,837 -0.31(-1.83%)
Jun 18, 2015 17.27 17.27 16.90 16.93 93,643 -0.32(-1.86%)
Jun 17, 2015 17.41 17.52 17.21 17.25 10,949 -0.03(-0.17%)
Jun 16, 2015 17.26 17.34 17.23 17.28 32,768 +0.03(+0.17%)
Jun 15, 2015 17.20 17.29 17.19 17.25 18,528 -0.15(-0.86%)
Jun 12, 2015 17.53 17.53 17.39 17.40 57,978 -0.18(-1.02%)
Jun 11, 2015 17.83 17.83 17.56 17.58 60,613 -0.28(-1.57%)
Jun 10, 2015 17.65 17.89 17.65 17.86 9,970 +0.45(+2.58%)
Jun 09, 2015 17.72 17.74 17.41 17.41 32,162 -0.07(-0.40%)
Jun 08, 2015 17.77 17.77 17.45 17.48 26,326 -0.13(-0.74%)
Jun 05, 2015 17.21 17.79 17.18 17.61 18,900 +0.27(+1.56%)
Jun 04, 2015 17.60 17.60 17.34 17.34 11,634 -0.34(-1.92%)
Jun 03, 2015 17.78 17.93 17.59 17.68 16,027 -0.16(-0.90%)
Jun 02, 2015 17.50 17.95 17.50 17.84 14,539 +0.41(+2.35%)
Jun 01, 2015 17.58 17.58 17.31 17.43 19,916 -0.10(-0.57%)
May 29, 2015 17.63 17.71 17.53 17.53 21,909 -0.08(-0.45%)
May 28, 2015 17.68 17.68 17.41 17.61 13,675 -0.16(-0.90%)
May 27, 2015 17.71 17.88 17.57 17.77 14,040 +0.04(+0.24%)
May 26, 2015 18.04 18.04 17.67 17.73 6,931 -0.48(-2.65%)
May 22, 2015 18.17 18.21 18.21 18.21 15,100 -0.10(-0.55%)
May 21, 2015 17.96 18.36 17.96 18.31 39,367 +0.44(+2.46%)
May 20, 2015 17.77 17.96 17.68 17.87 15,141 +0.16(+0.90%)
May 19, 2015 18.03 18.03 17.52 17.71 24,201 -0.45(-2.48%)
May 18, 2015 18.06 18.17 17.98 18.16 16,088 -0.05(-0.27%)
May 15, 2015 18.14 18.31 18.00 18.21 31,655 +0.02(+0.11%)
May 14, 2015 18.63 18.63 18.17 18.19 22,872 -0.27(-1.46%)
May 13, 2015 18.53 18.56 18.37 18.46 30,947 +0.02(+0.11%)
May 12, 2015 18.18 18.55 18.16 18.44 15,021 +0.24(+1.32%)
May 11, 2015 18.59 18.59 18.16 18.20 43,264 -0.35(-1.89%)
May 08, 2015 18.31 18.56 18.00 18.55 13,972 +0.43(+2.37%)
May 07, 2015 18.62 18.62 18.00 18.12 27,484 -0.57(-3.05%)
May 06, 2015 18.95 19.08 18.59 18.69 21,029 -0.09(-0.48%)
May 05, 2015 18.89 19.25 18.77 18.78 23,862 +0.05(+0.27%)
May 04, 2015 18.86 18.86 18.67 18.73 38,238 -0.14(-0.74%)
May 01, 2015 18.84 18.97 18.65 18.87 18,924 -0.04(-0.21%)
Apr 30, 2015 18.71 18.99 18.52 18.91 55,417 +0.28(+1.50%)
Apr 29, 2015 17.99 18.69 17.99 18.63 20,231 +0.58(+3.21%)
Apr 28, 2015 18.02 18.07 17.89 18.05 7,595 +0.00(+0.00%)
Apr 27, 2015 18.02 18.23 18.02 18.05 50,374 +0.18(+1.01%)
Apr 24, 2015 18.15 18.16 17.77 17.87 174,230 -0.32(-1.79%)
Apr 23, 2015 17.95 18.29 17.81 18.20 28,670 +0.39(+2.17%)
Apr 22, 2015 17.75 17.91 17.60 17.81 16,808 +0.25(+1.41%)
Apr 21, 2015 18.13 18.13 17.47 17.56 20,927 -0.51(-2.81%)
Apr 20, 2015 18.01 18.31 18.01 18.07 162,625 +0.09(+0.49%)
Apr 17, 2015 18.38 18.38 17.85 17.98 55,456 -0.43(-2.34%)
Apr 16, 2015 18.63 18.77 18.35 18.41 18,684 -0.28(-1.50%)
Apr 15, 2015 17.99 18.72 17.98 18.69 47,935 +0.84(+4.71%)
Apr 14, 2015 17.47 17.91 17.39 17.85 34,174 +0.47(+2.70%)
Apr 13, 2015 17.64 17.69 17.33 17.38 57,453 -0.23(-1.29%)
Apr 10, 2015 17.60 17.61 17.46 17.61 37,721 +0.07(+0.39%)
Apr 09, 2015 17.02 17.58 17.02 17.54 14,232 +0.56(+3.30%)
Apr 08, 2015 17.12 17.14 16.93 16.98 15,983 -0.13(-0.76%)
Apr 07, 2015 17.05 17.37 16.96 17.11 17,514 +0.02(+0.12%)
Apr 06, 2015 16.50 17.12 16.50 17.09 20,961 +0.67(+4.11%)
Apr 02, 2015 16.23 16.42 16.42 16.42 14,100 +0.15(+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.