Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 18.62 18.66 18.60 18.66 115,783 +0.10(+0.54%)
Jun 29, 2015 18.60 18.65 18.56 18.56 291,520 -0.14(-0.75%)
Jun 26, 2015 18.72 18.75 18.67 18.70 270,638 -0.02(-0.11%)
Jun 25, 2015 18.78 18.78 18.72 18.72 225,257 -0.04(-0.21%)
Jun 24, 2015 18.73 18.80 18.73 18.76 354,521 -0.02(-0.11%)
Jun 23, 2015 18.78 18.81 18.76 18.78 118,261 -0.04(-0.21%)
Jun 22, 2015 18.80 18.84 18.79 18.82 1,000,162 +0.07(+0.37%)
Jun 19, 2015 18.70 18.75 18.70 18.75 233,854 +0.03(+0.16%)
Jun 18, 2015 18.72 18.82 18.70 18.72 1,539,177 +0.02(+0.11%)
Jun 17, 2015 18.68 18.71 18.63 18.70 148,584 -0.02(-0.11%)
Jun 16, 2015 18.70 18.72 18.67 18.72 235,629 +0.03(+0.16%)
Jun 15, 2015 18.73 18.73 18.66 18.69 635,442 -0.10(-0.53%)
Jun 12, 2015 18.78 18.81 18.75 18.79 195,555 -0.03(-0.16%)
Jun 11, 2015 18.81 18.82 18.76 18.82 202,809 +0.02(+0.11%)
Jun 10, 2015 18.75 18.83 18.75 18.80 144,979 +0.01(+0.05%)
Jun 09, 2015 18.82 18.82 18.76 18.79 357,563 +0.00(+0.00%)
Jun 08, 2015 18.84 18.85 18.78 18.79 168,772 -0.03(-0.16%)
Jun 05, 2015 18.83 18.85 18.79 18.82 306,282 -0.04(-0.21%)
Jun 04, 2015 18.88 18.90 18.84 18.86 661,212 -0.06(-0.32%)
Jun 03, 2015 19.01 19.01 18.88 18.92 329,569 -0.06(-0.32%)
Jun 02, 2015 18.98 18.98 18.95 18.98 392,860 +0.00(+0.00%)
Jun 01, 2015 19.00 19.02 18.96 18.98 394,737 +0.02(+0.11%)
May 29, 2015 19.00 19.01 18.96 18.96 259,038 -0.05(-0.26%)
May 28, 2015 18.98 19.02 18.96 19.01 162,906 +0.02(+0.11%)
May 27, 2015 18.98 19.01 18.96 18.99 168,351 +0.02(+0.11%)
May 26, 2015 18.98 18.98 18.95 18.97 212,982 -0.01(-0.05%)
May 22, 2015 18.97 18.98 18.98 18.98 170,600 +0.02(+0.11%)
May 21, 2015 18.96 18.97 18.94 18.96 327,466 +0.00(+0.00%)
May 20, 2015 18.98 18.98 18.93 18.96 887,204 -0.01(-0.05%)
May 19, 2015 19.01 19.01 18.95 18.97 84,818 +0.00(+0.00%)
May 18, 2015 18.99 18.99 18.96 18.97 103,937 -0.05(-0.26%)
May 15, 2015 18.99 19.03 18.98 19.02 368,384 -0.05(-0.26%)
May 14, 2015 19.03 19.08 19.01 19.07 1,142,051 +0.09(+0.47%)
May 13, 2015 19.00 19.03 18.95 18.98 224,964 -0.06(-0.32%)
May 12, 2015 19.04 19.07 18.99 19.04 132,142 -0.03(-0.16%)
May 11, 2015 19.12 19.13 19.06 19.07 417,724 -0.06(-0.31%)
May 08, 2015 19.06 19.13 19.02 19.13 361,069 +0.12(+0.63%)
May 07, 2015 19.00 19.06 19.00 19.01 327,525 -0.05(-0.26%)
May 06, 2015 19.10 19.10 19.04 19.06 93,771 -0.01(-0.05%)
May 05, 2015 19.09 19.11 19.02 19.07 459,458 -0.02(-0.10%)
May 04, 2015 19.12 19.13 19.07 19.09 321,947 -0.02(-0.10%)
May 01, 2015 19.05 19.11 19.04 19.11 414,603 +0.06(+0.31%)
Apr 30, 2015 19.06 19.09 18.98 19.05 685,465 -0.07(-0.37%)
Apr 29, 2015 19.11 19.13 19.06 19.12 193,667 -0.03(-0.16%)
Apr 28, 2015 19.14 19.15 19.11 19.15 155,352 -0.01(-0.05%)
Apr 27, 2015 19.15 19.16 19.13 19.16 597,320 +0.05(+0.26%)
Apr 24, 2015 19.10 19.14 19.10 19.11 112,148 +0.01(+0.05%)
Apr 23, 2015 19.10 19.13 19.08 19.10 143,568 +0.01(+0.05%)
Apr 22, 2015 19.11 19.13 19.09 19.09 152,314 +0.00(+0.00%)
Apr 21, 2015 19.11 19.12 19.08 19.09 258,788 -0.01(-0.05%)
Apr 20, 2015 19.12 19.13 19.08 19.10 131,583 +0.03(+0.16%)
Apr 17, 2015 19.07 19.08 19.03 19.07 163,360 -0.03(-0.16%)
Apr 16, 2015 19.08 19.10 19.05 19.10 758,628 +0.02(+0.10%)
Apr 15, 2015 19.08 19.10 19.05 19.08 145,636 -0.03(-0.16%)
Apr 14, 2015 19.10 19.13 19.08 19.11 101,771 +0.00(+0.00%)
Apr 13, 2015 19.09 19.14 19.07 19.11 128,757 +0.02(+0.10%)
Apr 10, 2015 19.10 19.13 19.06 19.09 244,573 -0.02(-0.10%)
Apr 09, 2015 19.06 19.11 19.06 19.11 117,628 +0.05(+0.26%)
Apr 08, 2015 19.04 19.10 19.04 19.06 218,066 +0.01(+0.05%)
Apr 07, 2015 19.01 19.08 19.01 19.05 169,732 +0.02(+0.11%)
Apr 06, 2015 18.97 19.04 18.95 19.03 135,473 +0.05(+0.26%)
Apr 02, 2015 18.99 18.98 18.98 18.98 647,600 +0.04(+0.18%)
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.