Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.38 15.77 15.23 15.73 1,873,322 +0.25(+1.61%)
Jul 30, 2015 13.37 15.50 13.31 15.48 4,999,303 +1.35(+9.55%)
Jul 29, 2015 13.96 14.17 13.80 14.13 1,100,589 +0.19(+1.36%)
Jul 28, 2015 13.61 14.00 13.60 13.94 1,014,085 +0.35(+2.58%)
Jul 27, 2015 14.00 14.12 13.51 13.59 1,325,412 -0.58(-4.09%)
Jul 24, 2015 14.21 14.33 14.11 14.17 1,244,744 -0.07(-0.49%)
Jul 23, 2015 14.47 14.54 14.18 14.24 1,488,869 -0.20(-1.39%)
Jul 22, 2015 14.46 14.64 14.38 14.44 650,617 -0.02(-0.14%)
Jul 21, 2015 14.35 14.71 14.26 14.46 1,144,828 +0.09(+0.63%)
Jul 20, 2015 14.71 14.81 14.29 14.37 1,073,753 -0.31(-2.11%)
Jul 17, 2015 15.12 15.15 14.67 14.68 816,943 -0.45(-2.97%)
Jul 16, 2015 15.08 15.18 14.95 15.13 975,283 +0.10(+0.67%)
Jul 15, 2015 15.17 15.19 14.95 15.03 1,028,745 -0.09(-0.60%)
Jul 14, 2015 15.15 15.11 14.83 15.12 1,540,653 +0.01(+0.07%)
Jul 13, 2015 14.68 15.16 14.68 15.11 920,617 +0.52(+3.56%)
Jul 10, 2015 14.62 14.80 14.57 14.59 1,192,434 +0.15(+1.04%)
Jul 09, 2015 14.44 14.71 14.34 14.44 1,042,223 +0.14(+0.98%)
Jul 08, 2015 14.59 14.72 14.19 14.30 1,077,329 -0.42(-2.85%)
Jul 07, 2015 14.64 14.74 14.30 14.72 699,577 +0.13(+0.89%)
Jul 06, 2015 14.51 14.88 14.46 14.59 858,130 -0.01(-0.07%)
Jul 02, 2015 14.63 14.60 14.60 14.60 816,800 -0.06(-0.41%)
Jul 01, 2015 14.80 14.95 14.59 14.66 1,122,109 -0.05(-0.34%)
Jun 30, 2015 14.88 14.92 14.66 14.71 1,050,463 -0.03(-0.20%)
Jun 29, 2015 14.76 15.02 14.63 14.74 1,210,825 -0.22(-1.47%)
Jun 26, 2015 15.01 15.43 14.91 14.96 2,510,566 +0.03(+0.20%)
Jun 25, 2015 14.80 15.02 14.74 14.93 2,560,386 +0.20(+1.36%)
Jun 24, 2015 15.00 15.00 14.66 14.73 1,604,915 -0.27(-1.80%)
Jun 23, 2015 15.19 15.25 14.97 15.00 1,064,180 -0.19(-1.25%)
Jun 22, 2015 15.07 15.24 15.04 15.19 937,015 +0.20(+1.33%)
Jun 19, 2015 15.31 15.31 14.99 14.99 1,802,747 -0.27(-1.77%)
Jun 18, 2015 15.18 15.37 15.02 15.26 1,231,814 +0.09(+0.59%)
Jun 17, 2015 15.57 15.57 15.12 15.17 1,102,677 -0.32(-2.07%)
Jun 16, 2015 15.28 15.55 15.28 15.49 779,531 +0.13(+0.85%)
Jun 15, 2015 15.09 15.42 15.01 15.36 996,754 +0.14(+0.92%)
Jun 12, 2015 15.28 15.44 15.21 15.22 517,375 -0.12(-0.78%)
Jun 11, 2015 15.52 15.56 15.31 15.34 775,859 -0.13(-0.84%)
Jun 10, 2015 15.09 15.53 15.07 15.47 1,592,113 +0.40(+2.65%)
Jun 09, 2015 15.01 15.16 14.78 15.07 750,161 +0.08(+0.50%)
Jun 08, 2015 15.02 15.04 14.82 14.99 1,165,767 -0.06(-0.37%)
Jun 05, 2015 14.90 15.06 14.80 15.05 1,322,703 +0.05(+0.33%)
Jun 04, 2015 15.24 15.35 14.97 15.00 1,214,879 -0.31(-2.02%)
Jun 03, 2015 15.08 15.38 14.93 15.31 1,552,698 +0.28(+1.83%)
Jun 02, 2015 15.08 15.22 14.98 15.04 1,037,577 -0.15(-1.02%)
Jun 01, 2015 15.12 15.25 14.97 15.19 807,255 +0.15(+1.00%)
May 29, 2015 15.09 15.25 14.94 15.04 1,342,494 -0.10(-0.66%)
May 28, 2015 15.48 15.62 15.09 15.14 1,739,108 -0.33(-2.13%)
May 27, 2015 15.31 15.49 15.17 15.47 1,891,390 +0.15(+0.98%)
May 26, 2015 15.65 15.77 15.23 15.32 1,243,286 -0.40(-2.54%)
May 22, 2015 15.61 15.72 15.72 15.72 1,289,000 +0.14(+0.90%)
May 21, 2015 15.84 15.91 15.21 15.58 1,690,130 -0.30(-1.89%)
May 20, 2015 15.85 15.96 15.60 15.88 1,492,618 +0.01(+0.06%)
May 19, 2015 15.94 16.03 15.75 15.87 2,292,160 +0.02(+0.13%)
May 18, 2015 15.80 15.98 15.62 15.85 2,153,069 +0.06(+0.38%)
May 15, 2015 15.30 16.03 15.25 15.79 2,363,925 +0.50(+3.27%)
May 14, 2015 15.19 15.39 14.91 15.29 3,556,762 +0.75(+5.16%)
May 13, 2015 14.32 14.65 14.25 14.54 2,091,811 +0.20(+1.39%)
May 12, 2015 14.16 14.37 14.06 14.34 1,613,506 +0.07(+0.49%)
May 11, 2015 14.08 14.32 13.96 14.27 1,649,612 +0.25(+1.78%)
May 08, 2015 13.30 14.33 13.24 14.02 2,567,834 +0.83(+6.29%)
May 07, 2015 13.08 13.34 12.99 13.19 1,193,502 +0.08(+0.61%)
May 06, 2015 13.40 13.45 12.97 13.11 1,158,230 -0.24(-1.80%)
May 05, 2015 13.42 13.60 13.21 13.35 888,428 -0.14(-1.04%)
May 04, 2015 13.02 13.53 12.93 13.49 1,414,528 +0.56(+4.33%)
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.