Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 13.92 14.44 13.83 14.38 1,259,115 +0.58(+4.20%)
Jun 29, 2015 13.94 14.08 13.65 13.80 1,507,745 -0.28(-1.99%)
Jun 26, 2015 14.27 14.34 13.82 14.08 1,841,072 -0.14(-0.98%)
Jun 25, 2015 14.42 14.60 14.05 14.22 1,021,472 -0.18(-1.25%)
Jun 24, 2015 15.13 15.13 14.34 14.40 1,315,091 -0.73(-4.82%)
Jun 23, 2015 15.09 15.22 14.72 15.13 979,363 +0.09(+0.60%)
Jun 22, 2015 14.60 15.12 14.41 15.04 1,608,805 +0.41(+2.80%)
Jun 19, 2015 14.67 14.75 14.13 14.63 2,986,872 -0.01(-0.07%)
Jun 18, 2015 14.04 14.76 13.95 14.64 1,531,321 +0.63(+4.50%)
Jun 17, 2015 14.32 14.42 13.98 14.01 1,032,177 -0.30(-2.10%)
Jun 16, 2015 13.93 14.48 13.87 14.31 1,237,836 +0.37(+2.65%)
Jun 15, 2015 14.11 14.13 13.77 13.94 1,344,345 -0.25(-1.76%)
Jun 12, 2015 14.11 14.33 13.89 14.19 981,971 +0.00(+0.00%)
Jun 11, 2015 14.09 14.20 13.84 14.19 1,274,065 +0.04(+0.28%)
Jun 10, 2015 14.29 14.49 14.01 14.15 1,859,736 -0.12(-0.84%)
Jun 09, 2015 14.84 14.86 14.00 14.27 2,105,675 -0.65(-4.36%)
Jun 08, 2015 14.70 14.98 14.58 14.92 1,545,945 +0.22(+1.50%)
Jun 05, 2015 14.64 14.85 14.24 14.70 2,526,935 +0.04(+0.27%)
Jun 04, 2015 13.60 14.68 13.55 14.66 4,320,198 +0.91(+6.62%)
Jun 03, 2015 14.05 14.45 13.53 13.75 5,205,834 -0.28(-2.00%)
Jun 02, 2015 14.61 14.91 13.61 14.03 10,069,211 -1.41(-9.13%)
Jun 01, 2015 11.48 15.88 11.45 15.44 24,399,840 +6.46(+71.94%)
May 29, 2015 9.010 9.170 8.930 8.980 624,100 -0.04(-0.44%)
May 28, 2015 9.000 9.090 8.820 9.020 850,061 -0.01(-0.11%)
May 27, 2015 8.940 9.060 8.720 9.030 1,055,051 +0.10(+1.12%)
May 26, 2015 8.870 9.110 8.810 8.930 1,096,441 +0.04(+0.45%)
May 22, 2015 8.790 8.890 8.890 8.890 637,800 +0.07(+0.79%)
May 21, 2015 8.820 8.900 8.700 8.820 603,092 +0.12(+1.38%)
May 20, 2015 8.630 8.835 8.550 8.700 785,524 +0.08(+0.93%)
May 19, 2015 8.660 8.720 8.460 8.620 828,085 -0.05(-0.58%)
May 18, 2015 8.530 8.800 8.526 8.670 875,437 +0.08(+0.93%)
May 15, 2015 8.550 8.630 8.370 8.590 1,247,977 +0.04(+0.47%)
May 14, 2015 9.180 9.240 8.530 8.550 1,972,946 -0.57(-6.25%)
May 13, 2015 8.620 9.130 8.620 9.120 2,286,743 +0.56(+6.54%)
May 12, 2015 8.550 8.835 8.430 8.560 1,560,778 -0.06(-0.75%)
May 11, 2015 8.640 8.840 8.610 8.625 1,612,193 +0.01(+0.06%)
May 08, 2015 8.380 8.710 8.330 8.620 929,598 +0.38(+4.61%)
May 07, 2015 7.960 8.380 7.910 8.240 1,344,250 +0.20(+2.49%)
May 06, 2015 8.160 8.225 7.920 8.040 1,077,389 -0.09(-1.11%)
May 05, 2015 8.370 8.490 7.940 8.130 1,604,997 -0.29(-3.44%)
May 04, 2015 8.390 8.670 8.340 8.420 1,312,842 +0.03(+0.36%)
May 01, 2015 8.300 8.530 8.190 8.390 1,255,095 +0.12(+1.45%)
Apr 30, 2015 8.570 8.660 8.060 8.270 1,647,710 -0.37(-4.28%)
Apr 29, 2015 8.670 8.860 8.400 8.640 1,627,291 -0.04(-0.46%)
Apr 28, 2015 8.820 8.880 8.150 8.680 2,174,176 -0.18(-2.03%)
Apr 27, 2015 9.910 9.950 8.800 8.860 2,916,475 -1.10(-11.04%)
Apr 24, 2015 9.500 10.20 9.020 9.960 2,821,356 -0.29(-2.83%)
Apr 23, 2015 9.960 10.27 9.900 10.25 1,067,170 +0.29(+2.91%)
Apr 22, 2015 10.04 10.20 9.820 9.960 901,321 +0.01(+0.10%)
Apr 21, 2015 10.02 10.29 9.910 9.950 895,473 -0.14(-1.39%)
Apr 20, 2015 10.17 10.26 9.800 10.09 878,180 -0.03(-0.30%)
Apr 17, 2015 10.10 10.20 9.960 10.12 1,195,867 +0.04(+0.40%)
Apr 16, 2015 10.18 10.29 10.02 10.08 1,151,282 -0.15(-1.47%)
Apr 15, 2015 10.16 10.32 9.930 10.23 1,108,512 +0.14(+1.44%)
Apr 14, 2015 10.21 10.31 10.01 10.09 994,605 -0.11(-1.13%)
Apr 13, 2015 10.00 10.36 9.900 10.20 1,221,909 +0.18(+1.80%)
Apr 10, 2015 9.930 10.38 9.770 10.02 1,970,463 +0.19(+1.93%)
Apr 09, 2015 9.750 10.10 9.630 9.830 1,882,252 +0.08(+0.82%)
Apr 08, 2015 9.500 9.860 9.450 9.750 1,660,222 +0.25(+2.63%)
Apr 07, 2015 9.280 9.640 9.240 9.500 1,739,867 +0.20(+2.15%)
Apr 06, 2015 9.400 9.800 9.230 9.300 1,933,941 -0.10(-1.12%)
Apr 02, 2015 9.000 9.405 9.405 9.405 3,111,900 +0.46(+5.20%)
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.