Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 17.95 20.61 17.85 20.33 2,751,970 +3.07(+17.79%)
Jun 29, 2015 17.70 18.47 17.13 17.26 1,310,757 -1.25(-6.75%)
Jun 26, 2015 18.86 19.21 17.70 18.51 5,901,433 -0.54(-2.83%)
Jun 25, 2015 20.50 20.88 18.68 19.05 2,541,548 -1.23(-6.07%)
Jun 24, 2015 20.61 20.78 19.98 20.28 1,226,212 -0.55(-2.64%)
Jun 23, 2015 20.72 21.58 20.12 20.83 1,243,521 -0.04(-0.19%)
Jun 22, 2015 20.35 21.05 19.46 20.87 1,649,745 +0.46(+2.25%)
Jun 19, 2015 20.14 21.10 19.76 20.41 4,445,900 +0.98(+5.04%)
Jun 18, 2015 22.67 22.96 19.32 19.43 2,765,453 -3.08(-13.68%)
Jun 17, 2015 21.82 23.46 21.81 22.51 1,745,758 +0.44(+1.99%)
Jun 16, 2015 25.00 25.00 21.80 22.07 2,184,981 -2.45(-9.99%)
Jun 15, 2015 23.00 25.14 23.00 24.52 1,335,119 +0.74(+3.11%)
Jun 12, 2015 24.32 24.45 23.63 23.78 1,167,340 -0.68(-2.78%)
Jun 11, 2015 23.90 24.60 22.50 24.46 2,098,039 +0.61(+2.56%)
Jun 10, 2015 24.51 25.38 23.47 23.85 1,806,349 -0.49(-2.01%)
Jun 09, 2015 26.75 26.85 23.81 24.34 2,909,798 -2.61(-9.68%)
Jun 08, 2015 29.03 30.13 26.86 26.95 2,886,797 -1.47(-5.17%)
Jun 05, 2015 28.54 28.95 27.51 28.42 1,455,752 -0.10(-0.35%)
Jun 04, 2015 27.46 29.39 27.26 28.52 1,381,590 +0.93(+3.37%)
Jun 03, 2015 27.07 28.50 26.33 27.59 1,217,094 +0.41(+1.51%)
Jun 02, 2015 28.18 29.42 26.80 27.18 2,092,065 -1.59(-5.53%)
Jun 01, 2015 25.81 28.88 24.54 28.77 3,080,013 +3.61(+14.35%)
May 29, 2015 23.13 25.25 22.83 25.16 2,222,538 +2.04(+8.82%)
May 28, 2015 22.45 23.86 21.79 23.12 1,253,473 +0.65(+2.89%)
May 27, 2015 22.72 22.81 22.15 22.47 864,333 -0.28(-1.23%)
May 26, 2015 23.14 23.31 21.78 22.75 981,064 -0.41(-1.77%)
May 22, 2015 23.00 23.16 23.16 23.16 1,208,600 +0.18(+0.78%)
May 21, 2015 22.14 23.04 21.68 22.98 1,292,678 +1.21(+5.56%)
May 20, 2015 20.73 22.33 20.51 21.77 915,792 +1.17(+5.68%)
May 19, 2015 21.10 21.53 20.45 20.60 1,128,248 -0.30(-1.44%)
May 18, 2015 20.25 21.18 19.74 20.90 1,035,366 +0.82(+4.08%)
May 15, 2015 19.49 20.20 18.41 20.08 1,507,756 +1.11(+5.85%)
May 14, 2015 19.80 19.89 18.55 18.97 1,213,458 +0.02(+0.11%)
May 13, 2015 18.82 19.44 18.24 18.95 566,407 +0.13(+0.69%)
May 12, 2015 18.86 19.06 18.03 18.82 629,289 -0.14(-0.74%)
May 11, 2015 18.96 19.62 18.70 18.96 715,192 -0.25(-1.30%)
May 08, 2015 19.51 19.87 19.00 19.21 929,831 -0.15(-0.77%)
May 07, 2015 18.97 19.55 18.16 19.36 1,593,257 +0.60(+3.20%)
May 06, 2015 17.78 18.80 17.40 18.76 906,283 +1.10(+6.23%)
May 05, 2015 18.30 19.24 17.34 17.66 1,538,253 -0.43(-2.38%)
May 04, 2015 17.20 18.41 17.20 18.09 1,654,719 +1.02(+5.98%)
May 01, 2015 17.12 17.95 16.60 17.07 1,703,720 +0.26(+1.55%)
Apr 30, 2015 19.01 19.10 16.11 16.81 4,953,352 -3.08(-15.49%)
Apr 29, 2015 19.29 20.36 18.89 19.89 1,430,516 +0.52(+2.68%)
Apr 28, 2015 21.59 21.65 19.00 19.37 2,260,128 -1.91(-8.98%)
Apr 27, 2015 23.33 23.62 20.40 21.28 1,887,735 -2.06(-8.83%)
Apr 24, 2015 23.73 24.48 23.06 23.34 1,328,995 -0.27(-1.14%)
Apr 23, 2015 22.40 23.78 21.76 23.61 1,945,285 +1.43(+6.45%)
Apr 22, 2015 22.37 24.08 21.91 22.18 2,717,888 +0.10(+0.45%)
Apr 21, 2015 19.64 22.39 19.60 22.08 2,329,800 +2.08(+10.40%)
Apr 20, 2015 18.65 20.36 18.52 20.00 1,730,499 +0.53(+2.72%)
Apr 17, 2015 19.00 19.89 18.75 19.47 1,217,643 -0.01(-0.05%)
Apr 16, 2015 18.38 20.88 17.91 19.48 2,799,958 +0.42(+2.20%)
Apr 15, 2015 21.64 22.53 18.36 19.06 5,056,649 -2.72(-12.49%)
Apr 14, 2015 20.47 22.06 19.89 21.78 2,136,707 +1.19(+5.78%)
Apr 13, 2015 19.70 21.53 19.26 20.59 2,794,837 +0.86(+4.36%)
Apr 10, 2015 19.33 20.20 18.52 19.73 2,104,273 +0.86(+4.56%)
Apr 09, 2015 18.10 19.19 17.33 18.87 2,463,052 +0.77(+4.25%)
Apr 08, 2015 15.63 18.29 15.10 18.10 2,909,961 +2.71(+17.61%)
Apr 07, 2015 16.25 16.45 15.25 15.39 1,220,304 -0.72(-4.47%)
Apr 06, 2015 15.98 16.44 15.53 16.11 1,233,399 +0.46(+2.94%)
Apr 02, 2015 15.30 15.65 15.65 15.65 1,613,500 +0.16(+1.03%)
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.