Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14.74 14.78 14.64 14.68 13,388,051 +0.04(+0.27%)
Jul 30, 2015 14.58 14.76 14.51 14.64 12,506,497 +0.07(+0.49%)
Jul 29, 2015 14.35 14.66 14.19 14.57 20,254,690 +0.13(+0.93%)
Jul 28, 2015 14.66 14.71 14.20 14.44 19,592,976 -0.06(-0.43%)
Jul 27, 2015 14.49 14.67 14.39 14.50 16,614,278 -0.10(-0.70%)
Jul 24, 2015 14.71 14.79 14.50 14.60 14,668,397 -0.16(-1.06%)
Jul 23, 2015 14.80 14.96 14.71 14.76 12,665,653 +0.00(+0.00%)
Jul 22, 2015 14.65 14.82 14.51 14.76 15,520,053 +0.02(+0.16%)
Jul 21, 2015 14.79 14.87 14.60 14.74 15,567,008 -0.13(-0.85%)
Jul 20, 2015 15.01 15.01 14.86 14.86 12,141,754 -0.13(-0.89%)
Jul 17, 2015 15.27 15.34 15.00 15.00 14,676,172 -0.36(-2.35%)
Jul 16, 2015 15.23 15.42 15.19 15.36 13,965,474 +0.38(+2.52%)
Jul 15, 2015 15.17 15.18 14.91 14.98 11,280,887 -0.15(-0.99%)
Jul 14, 2015 15.05 15.19 15.04 15.13 9,598,784 +0.08(+0.52%)
Jul 13, 2015 14.90 15.06 14.67 15.05 21,907,284 -0.10(-0.67%)
Jul 10, 2015 15.20 15.23 15.03 15.15 11,071,418 +0.09(+0.63%)
Jul 09, 2015 15.30 15.39 15.03 15.06 12,898,401 +0.02(+0.10%)
Jul 08, 2015 15.22 15.23 15.04 15.04 11,998,558 -0.34(-2.20%)
Jul 07, 2015 15.41 15.43 15.00 15.38 18,074,222 -0.04(-0.25%)
Jul 06, 2015 15.34 15.59 15.26 15.42 11,007,006 -0.06(-0.41%)
Jul 02, 2015 15.61 15.48 15.48 15.48 9,475,214 -0.08(-0.51%)
Jul 01, 2015 15.62 15.74 15.48 15.56 11,064,885 +0.06(+0.36%)
Jun 30, 2015 15.64 15.77 15.38 15.51 19,281,790 +0.02(+0.15%)
Jun 29, 2015 15.89 15.91 15.45 15.48 17,235,470 -0.50(-3.10%)
Jun 26, 2015 16.12 16.19 15.98 15.98 18,323,336 -0.17(-1.07%)
Jun 25, 2015 16.43 16.44 16.13 16.15 11,188,151 -0.17(-1.06%)
Jun 24, 2015 16.40 16.49 16.16 16.33 17,389,368 -0.16(-0.95%)
Jun 23, 2015 16.53 16.55 16.41 16.48 8,555,784 -0.07(-0.43%)
Jun 22, 2015 16.59 16.62 16.44 16.55 10,104,482 +0.09(+0.57%)
Jun 19, 2015 16.64 16.65 16.46 16.46 12,179,278 -0.22(-1.32%)
Jun 18, 2015 16.50 16.73 16.48 16.68 9,851,916 +0.24(+1.48%)
Jun 17, 2015 16.49 16.60 16.31 16.44 8,864,706 +0.01(+0.05%)
Jun 16, 2015 16.19 16.50 16.11 16.43 18,454,282 +0.41(+2.55%)
Jun 15, 2015 16.24 16.24 15.92 16.02 14,180,940 -0.29(-1.78%)
Jun 12, 2015 16.25 16.38 16.15 16.31 9,763,631 -0.04(-0.24%)
Jun 11, 2015 16.51 16.58 16.33 16.35 10,996,364 -0.17(-1.05%)
Jun 10, 2015 16.22 16.52 16.22 16.52 15,634,175 +0.31(+1.89%)
Jun 09, 2015 16.33 16.33 15.96 16.22 13,981,904 -0.10(-0.63%)
Jun 08, 2015 16.66 16.66 16.27 16.32 18,048,524 +0.04(+0.24%)
Jun 05, 2015 16.18 16.33 16.06 16.28 11,138,479 +0.05(+0.29%)
Jun 04, 2015 16.31 16.32 16.06 16.23 16,487,489 -0.12(-0.72%)
Jun 03, 2015 16.47 16.50 16.34 16.35 10,439,139 -0.04(-0.24%)
Jun 02, 2015 16.40 16.51 16.36 16.39 10,683,851 -0.02(-0.14%)
Jun 01, 2015 16.49 16.58 16.36 16.41 10,328,982 -0.03(-0.19%)
May 29, 2015 16.54 16.60 16.36 16.44 12,450,701 -0.10(-0.62%)
May 28, 2015 16.63 16.63 16.37 16.55 10,910,528 -0.06(-0.38%)
May 27, 2015 16.66 16.67 16.42 16.61 12,417,911 +0.03(+0.19%)
May 26, 2015 16.71 16.80 16.41 16.58 11,633,701 -0.23(-1.35%)
May 22, 2015 17.03 16.80 16.80 16.80 9,908,242 -0.25(-1.47%)
May 21, 2015 16.94 17.23 16.91 17.05 12,430,693 +0.18(+1.07%)
May 20, 2015 16.75 17.01 16.70 16.87 10,752,342 +0.08(+0.46%)
May 19, 2015 16.76 16.90 16.57 16.80 12,102,514 +0.11(+0.66%)
May 18, 2015 16.61 16.77 16.61 16.69 10,041,932 +0.05(+0.28%)
May 15, 2015 16.73 16.77 16.60 16.64 7,617,890 -0.06(-0.37%)
May 14, 2015 16.61 16.72 16.51 16.70 7,665,180 +0.23(+1.38%)
May 13, 2015 16.40 16.61 16.26 16.48 14,073,207 +0.07(+0.43%)
May 12, 2015 16.52 16.62 16.40 16.41 7,608,945 -0.25(-1.50%)
May 11, 2015 16.48 16.80 16.48 16.66 10,687,059 +0.13(+0.76%)
May 08, 2015 16.55 16.73 16.47 16.53 11,154,375 +0.09(+0.52%)
May 07, 2015 16.44 16.56 16.33 16.44 14,860,522 -0.02(-0.09%)
May 06, 2015 16.31 16.48 16.09 16.46 17,035,242 +0.20(+1.25%)
May 05, 2015 16.69 16.75 16.18 16.26 14,202,908 -0.50(-2.99%)
May 04, 2015 16.76 16.90 16.73 16.76 8,037,350 +0.00(+0.00%)
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.