Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14.20 14.25 14.02 14.09 682,686 +0.18(+1.29%)
Jul 30, 2015 13.85 13.96 13.83 13.91 367,211 -0.01(-0.07%)
Jul 29, 2015 13.83 14.06 13.80 13.92 1,098,668 +0.06(+0.43%)
Jul 28, 2015 13.73 13.91 13.71 13.86 594,466 +0.19(+1.39%)
Jul 27, 2015 13.68 13.80 13.55 13.67 864,792 -0.63(-4.41%)
Jul 24, 2015 14.50 14.50 14.27 14.30 315,248 -0.24(-1.65%)
Jul 23, 2015 14.70 14.70 14.49 14.54 479,784 -0.16(-1.09%)
Jul 22, 2015 14.72 14.76 14.66 14.70 315,848 -0.17(-1.14%)
Jul 21, 2015 14.97 15.01 14.84 14.87 600,438 +0.56(+3.91%)
Jul 20, 2015 14.20 14.47 14.06 14.31 724,998 -0.05(-0.35%)
Jul 17, 2015 14.37 14.45 14.26 14.36 616,798 +0.18(+1.27%)
Jul 16, 2015 14.06 14.21 14.01 14.18 770,027 -0.01(-0.07%)
Jul 15, 2015 14.24 14.30 14.14 14.19 537,868 -0.24(-1.66%)
Jul 14, 2015 14.53 14.53 14.37 14.43 914,581 -0.29(-1.97%)
Jul 13, 2015 14.85 14.88 14.67 14.72 630,381 +0.16(+1.10%)
Jul 10, 2015 14.54 14.60 14.41 14.56 718,843 +0.68(+4.90%)
Jul 09, 2015 13.92 14.16 13.88 13.88 1,285,178 +0.85(+6.52%)
Jul 08, 2015 13.29 13.37 13.00 13.03 2,215,380 -1.33(-9.26%)
Jul 07, 2015 14.30 14.40 13.84 14.36 1,085,835 -0.30(-2.05%)
Jul 06, 2015 14.72 14.78 14.58 14.66 464,653 -0.98(-6.27%)
Jul 02, 2015 15.64 15.64 15.64 15.64 350,700 +0.07(+0.45%)
Jul 01, 2015 15.68 15.70 15.54 15.57 347,695 -0.13(-0.83%)
Jun 30, 2015 15.85 15.87 15.65 15.70 320,012 +0.30(+1.95%)
Jun 29, 2015 15.49 15.59 15.39 15.40 378,807 -0.35(-2.22%)
Jun 26, 2015 15.78 15.81 15.60 15.75 775,101 -0.52(-3.20%)
Jun 25, 2015 16.50 16.50 16.27 16.27 433,075 +0.07(+0.43%)
Jun 24, 2015 16.32 16.36 16.15 16.20 436,202 -0.06(-0.37%)
Jun 23, 2015 16.13 16.30 16.13 16.26 726,435 +0.44(+2.78%)
Jun 22, 2015 15.83 15.90 15.79 15.82 683,617 +0.17(+1.09%)
Jun 19, 2015 15.60 15.72 15.59 15.65 580,923 -0.04(-0.25%)
Jun 18, 2015 15.72 15.76 15.61 15.69 509,163 -0.50(-3.09%)
Jun 17, 2015 16.21 16.24 16.07 16.19 469,847 +0.04(+0.25%)
Jun 16, 2015 16.14 16.17 15.99 16.15 902,451 -0.09(-0.55%)
Jun 15, 2015 16.41 16.41 16.22 16.24 412,988 -0.55(-3.28%)
Jun 12, 2015 16.70 16.81 16.70 16.79 206,490 +0.08(+0.48%)
Jun 11, 2015 16.68 16.76 16.63 16.71 387,139 -0.02(-0.12%)
Jun 10, 2015 16.57 16.76 16.57 16.73 407,913 -0.03(-0.18%)
Jun 09, 2015 16.66 16.80 16.60 16.76 371,197 -0.39(-2.27%)
Jun 08, 2015 17.24 17.28 16.98 17.15 494,773 +0.12(+0.70%)
Jun 05, 2015 16.93 17.11 16.91 17.03 360,113 +0.01(+0.06%)
Jun 04, 2015 17.05 17.10 16.96 17.02 326,736 -0.24(-1.39%)
Jun 03, 2015 17.24 17.27 17.11 17.26 297,480 +0.04(+0.23%)
Jun 02, 2015 17.14 17.28 17.07 17.22 268,334 +0.17(+1.00%)
Jun 01, 2015 17.04 17.13 17.03 17.05 387,161 +0.05(+0.29%)
May 29, 2015 16.95 17.03 16.88 17.00 659,371 -0.38(-2.19%)
May 28, 2015 17.31 17.40 17.20 17.38 418,852 -0.54(-3.01%)
May 27, 2015 17.81 17.95 17.80 17.92 320,799 +0.09(+0.50%)
May 26, 2015 17.88 17.94 17.76 17.83 449,473 +0.00(+0.00%)
May 22, 2015 17.72 17.83 17.83 17.83 531,000 +0.25(+1.42%)
May 21, 2015 17.49 17.68 17.47 17.58 557,219 -0.37(-2.06%)
May 20, 2015 17.94 18.01 17.89 17.95 335,068 -0.07(-0.39%)
May 19, 2015 17.95 18.04 17.87 18.02 570,182 +0.30(+1.69%)
May 18, 2015 17.82 17.82 17.62 17.72 504,472 -0.57(-3.12%)
May 15, 2015 18.08 18.33 18.07 18.29 445,574 +0.43(+2.41%)
May 14, 2015 17.89 17.96 17.81 17.86 459,973 -0.01(-0.06%)
May 13, 2015 18.01 18.04 17.83 17.87 415,626 -0.06(-0.33%)
May 12, 2015 17.90 18.17 17.90 17.93 707,150 -0.35(-1.91%)
May 11, 2015 18.56 18.58 18.22 18.28 644,283 -0.18(-0.98%)
May 08, 2015 18.50 18.56 18.44 18.46 775,955 +0.44(+2.44%)
May 07, 2015 17.85 18.04 17.80 18.02 792,652 -0.23(-1.26%)
May 06, 2015 18.46 18.48 18.17 18.25 646,425 -0.59(-3.13%)
May 05, 2015 19.10 19.10 18.80 18.84 583,202 -0.61(-3.14%)
May 04, 2015 19.34 19.53 19.24 19.45 591,366 +0.43(+2.26%)
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.