Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 22.11 22.21 21.58 21.63 160,504 -0.42(-1.90%)
Jun 29, 2015 22.17 22.43 22.03 22.05 194,569 -0.31(-1.39%)
Jun 26, 2015 22.45 22.51 22.09 22.36 229,929 -0.11(-0.49%)
Jun 25, 2015 22.57 22.60 22.24 22.47 73,895 +0.06(+0.27%)
Jun 24, 2015 22.50 22.82 22.36 22.41 99,418 -0.28(-1.23%)
Jun 23, 2015 23.00 23.01 22.54 22.69 54,116 -0.26(-1.13%)
Jun 22, 2015 22.67 23.24 22.60 22.95 149,867 +0.39(+1.73%)
Jun 19, 2015 22.61 22.82 22.46 22.56 538,591 -0.19(-0.84%)
Jun 18, 2015 22.72 22.87 22.62 22.75 128,871 +0.06(+0.26%)
Jun 17, 2015 22.89 22.94 22.58 22.69 63,640 -0.08(-0.35%)
Jun 16, 2015 22.67 22.81 22.10 22.77 102,257 +0.02(+0.09%)
Jun 15, 2015 22.24 22.79 21.96 22.75 122,750 +0.31(+1.38%)
Jun 12, 2015 23.00 23.00 22.26 22.44 125,765 -0.60(-2.60%)
Jun 11, 2015 23.49 23.59 22.90 23.04 101,811 -0.43(-1.83%)
Jun 10, 2015 22.54 23.57 22.42 23.47 467,363 +0.98(+4.36%)
Jun 09, 2015 22.53 22.84 22.22 22.49 103,457 -0.10(-0.44%)
Jun 08, 2015 22.74 23.03 22.55 22.59 236,848 -0.11(-0.48%)
Jun 05, 2015 22.30 22.71 21.93 22.70 105,846 +0.43(+1.93%)
Jun 04, 2015 22.75 22.77 22.18 22.27 285,989 -0.44(-1.94%)
Jun 03, 2015 22.66 22.74 22.38 22.71 180,980 +0.14(+0.62%)
Jun 02, 2015 21.92 22.60 21.76 22.57 224,213 +0.50(+2.27%)
Jun 01, 2015 21.79 22.07 21.52 22.07 96,498 +0.34(+1.56%)
May 29, 2015 21.56 21.84 21.41 21.73 215,838 +0.10(+0.46%)
May 28, 2015 21.21 21.69 21.11 21.63 91,480 +0.47(+2.22%)
May 27, 2015 20.96 21.19 20.72 21.16 63,846 +0.29(+1.39%)
May 26, 2015 21.02 21.02 20.78 20.87 245,177 -0.30(-1.42%)
May 22, 2015 21.28 21.17 21.17 21.17 93,600 -0.24(-1.12%)
May 21, 2015 21.82 21.94 21.37 21.41 101,820 -0.35(-1.61%)
May 20, 2015 21.49 21.98 21.11 21.76 146,265 +0.39(+1.82%)
May 19, 2015 21.82 21.98 21.18 21.37 183,643 -0.38(-1.75%)
May 18, 2015 21.63 21.88 21.16 21.75 130,514 +0.13(+0.60%)
May 15, 2015 20.45 21.87 20.36 21.62 160,181 +1.11(+5.41%)
May 14, 2015 20.00 20.52 19.93 20.51 74,079 +0.51(+2.55%)
May 13, 2015 20.19 20.19 19.81 20.00 127,269 -0.06(-0.30%)
May 12, 2015 20.23 20.23 19.90 20.06 118,298 -0.14(-0.69%)
May 11, 2015 20.46 20.65 20.15 20.20 114,772 -0.17(-0.83%)
May 08, 2015 20.77 20.95 20.23 20.37 96,762 -0.12(-0.59%)
May 07, 2015 20.36 20.85 20.16 20.49 92,346 +0.09(+0.44%)
May 06, 2015 20.47 20.56 20.10 20.40 128,745 +0.09(+0.44%)
May 05, 2015 20.74 20.91 20.19 20.31 140,371 -0.42(-2.03%)
May 04, 2015 20.41 21.04 20.40 20.73 147,363 +0.29(+1.42%)
May 01, 2015 20.11 20.52 20.11 20.44 514,281 +0.37(+1.84%)
Apr 30, 2015 20.29 20.50 19.99 20.07 362,239 -0.40(-1.95%)
Apr 29, 2015 20.88 21.06 20.44 20.47 145,574 -0.58(-2.76%)
Apr 28, 2015 20.61 21.14 20.48 21.05 262,070 +0.49(+2.38%)
Apr 27, 2015 20.85 21.00 20.45 20.56 245,999 -0.12(-0.58%)
Apr 24, 2015 20.62 21.36 20.43 20.68 291,296 +0.14(+0.68%)
Apr 23, 2015 21.55 21.57 20.22 20.54 586,777 +0.74(+3.74%)
Apr 22, 2015 19.55 19.85 19.51 19.80 89,940 +0.24(+1.23%)
Apr 21, 2015 19.74 19.84 19.55 19.56 55,095 -0.10(-0.51%)
Apr 20, 2015 19.60 19.86 19.47 19.66 89,888 +0.11(+0.56%)
Apr 17, 2015 19.64 19.86 19.42 19.55 99,519 -0.21(-1.06%)
Apr 16, 2015 19.91 20.20 19.75 19.76 65,577 -0.23(-1.15%)
Apr 15, 2015 20.13 20.20 19.95 19.99 80,017 -0.14(-0.70%)
Apr 14, 2015 20.40 20.40 20.03 20.13 97,800 -0.23(-1.13%)
Apr 13, 2015 20.15 20.58 20.15 20.36 63,612 +0.15(+0.74%)
Apr 10, 2015 20.25 20.30 20.07 20.21 142,671 +0.10(+0.50%)
Apr 09, 2015 19.63 20.26 19.58 20.11 93,933 +0.37(+1.87%)
Apr 08, 2015 19.48 19.91 19.48 19.74 55,563 +0.15(+0.77%)
Apr 07, 2015 19.51 19.70 19.48 19.59 106,768 -0.01(-0.05%)
Apr 06, 2015 19.29 19.80 19.29 19.60 176,539 +0.13(+0.67%)
Apr 02, 2015 19.12 19.47 19.47 19.47 135,500 +0.34(+1.78%)
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.