Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.17 16.19 14.71 15.97 192,278 +1.05(+7.04%)
Jun 29, 2015 15.75 16.33 14.77 14.92 189,196 -0.97(-6.10%)
Jun 26, 2015 15.97 16.32 15.55 15.89 975,725 -0.16(-1.00%)
Jun 25, 2015 16.00 16.40 15.59 16.05 98,292 +0.12(+0.75%)
Jun 24, 2015 16.81 17.00 15.75 15.93 110,858 -0.94(-5.57%)
Jun 23, 2015 16.52 17.04 16.34 16.87 156,008 +0.44(+2.68%)
Jun 22, 2015 16.38 16.64 15.92 16.43 99,256 -0.05(-0.30%)
Jun 19, 2015 16.48 16.80 15.97 16.48 111,250 +0.12(+0.73%)
Jun 18, 2015 16.21 17.01 16.21 16.36 122,898 +0.31(+1.93%)
Jun 17, 2015 15.65 16.30 15.38 16.05 105,774 +0.36(+2.29%)
Jun 16, 2015 17.61 17.61 15.10 15.69 254,586 -1.27(-7.49%)
Jun 15, 2015 14.93 17.02 14.87 16.96 559,043 +2.32(+15.85%)
Jun 12, 2015 14.61 14.66 14.13 14.64 68,482 +0.04(+0.27%)
Jun 11, 2015 15.02 15.20 14.17 14.60 124,502 -0.44(-2.93%)
Jun 10, 2015 14.80 15.43 14.41 15.04 155,103 +0.43(+2.94%)
Jun 09, 2015 14.69 14.87 14.42 14.61 110,238 -0.03(-0.20%)
Jun 08, 2015 14.50 14.77 14.30 14.64 162,564 +0.10(+0.69%)
Jun 05, 2015 14.62 14.81 14.25 14.54 135,883 +0.03(+0.21%)
Jun 04, 2015 16.14 16.14 14.19 14.51 433,878 -0.44(-2.94%)
Jun 03, 2015 12.50 15.57 12.40 14.95 996,126 +4.25(+39.72%)
Jun 02, 2015 9.900 10.72 9.900 10.70 52,517 +0.54(+5.31%)
Jun 01, 2015 10.97 10.97 9.990 10.16 81,208 -0.79(-7.21%)
May 29, 2015 10.94 11.15 10.60 10.95 78,527 -0.01(-0.09%)
May 28, 2015 11.13 11.13 10.68 10.96 42,488 -0.16(-1.44%)
May 27, 2015 10.97 11.15 10.68 11.12 60,727 +0.21(+1.92%)
May 26, 2015 11.18 11.18 10.62 10.91 104,618 -0.12(-1.09%)
May 22, 2015 11.06 11.03 11.03 11.03 552,300 -0.14(-1.25%)
May 21, 2015 11.55 11.55 10.83 11.17 188,290 -0.52(-4.45%)
May 20, 2015 11.25 12.32 11.00 11.69 435,377 +1.06(+9.97%)
May 19, 2015 9.630 10.73 8.060 10.63 587,874 +1.41(+15.29%)
May 18, 2015 8.950 9.260 8.870 9.220 61,759 +0.27(+3.02%)
May 15, 2015 8.980 9.070 8.700 8.950 61,151 +0.03(+0.34%)
May 14, 2015 8.960 9.390 8.650 8.920 123,312 -0.04(-0.45%)
May 13, 2015 9.030 9.080 8.282 8.960 74,961 -0.10(-1.10%)
May 12, 2015 8.910 9.180 8.510 9.060 81,488 +0.06(+0.67%)
May 11, 2015 8.860 9.170 8.860 9.000 111,380 +0.14(+1.58%)
May 08, 2015 8.760 8.900 8.580 8.860 82,269 +0.20(+2.31%)
May 07, 2015 8.520 8.830 8.010 8.660 159,799 +0.34(+4.09%)
May 06, 2015 8.900 8.920 7.950 8.320 588,828 -2.59(-23.74%)
May 05, 2015 10.99 10.99 10.80 10.91 43,100 -0.05(-0.46%)
May 04, 2015 10.81 10.99 10.70 10.96 53,033 -0.05(-0.45%)
May 01, 2015 10.47 11.13 10.47 11.01 41,615 +0.51(+4.86%)
Apr 30, 2015 11.20 11.25 10.40 10.50 153,766 -0.87(-7.65%)
Apr 29, 2015 11.47 11.78 11.30 11.37 68,366 -0.18(-1.56%)
Apr 28, 2015 11.79 11.94 11.36 11.55 73,540 -0.19(-1.62%)
Apr 27, 2015 12.00 12.41 11.52 11.74 123,795 -0.18(-1.51%)
Apr 24, 2015 12.45 12.50 11.88 11.92 101,931 -0.49(-3.95%)
Apr 23, 2015 12.44 12.51 12.14 12.41 121,719 -0.10(-0.80%)
Apr 22, 2015 12.60 12.75 12.04 12.51 114,358 -0.01(-0.08%)
Apr 21, 2015 12.88 13.12 12.45 12.52 131,784 -0.23(-1.80%)
Apr 20, 2015 12.48 12.96 11.59 12.75 144,848 +0.27(+2.16%)
Apr 17, 2015 12.31 12.79 12.30 12.48 103,579 -0.05(-0.40%)
Apr 16, 2015 13.17 13.25 12.46 12.53 89,136 -0.62(-4.71%)
Apr 15, 2015 13.08 13.31 12.88 13.15 110,080 +0.10(+0.77%)
Apr 14, 2015 13.48 13.48 12.91 13.05 103,249 -0.29(-2.17%)
Apr 13, 2015 12.80 13.76 12.80 13.34 115,455 +0.52(+4.06%)
Apr 10, 2015 13.00 13.76 12.70 12.82 122,398 -0.05(-0.39%)
Apr 09, 2015 12.33 13.19 12.25 12.87 313,271 +0.54(+4.38%)
Apr 08, 2015 12.14 12.55 12.04 12.33 95,064 +0.11(+0.90%)
Apr 07, 2015 12.74 12.88 12.08 12.22 110,164 -0.47(-3.70%)
Apr 06, 2015 12.95 13.09 12.55 12.69 85,604 -0.33(-2.53%)
Apr 02, 2015 13.20 13.02 13.02 13.02 49,800 -0.22(-1.66%)
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.