Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14.33 14.42 13.98 14.08 1,063,697 -0.14(-0.98%)
Jul 30, 2015 13.75 14.22 13.54 14.22 2,714,698 +0.43(+3.12%)
Jul 29, 2015 13.60 14.40 13.48 13.79 4,571,511 +1.06(+8.33%)
Jul 28, 2015 12.66 12.93 12.45 12.73 2,364,000 +0.18(+1.43%)
Jul 27, 2015 12.50 12.56 12.32 12.55 950,892 -0.01(-0.08%)
Jul 24, 2015 12.79 12.92 12.55 12.56 1,401,618 -0.28(-2.18%)
Jul 23, 2015 13.03 13.16 12.80 12.84 1,164,527 -0.26(-1.98%)
Jul 22, 2015 13.23 13.34 13.00 13.10 735,065 -0.21(-1.58%)
Jul 21, 2015 13.45 13.62 13.30 13.31 769,184 -0.21(-1.55%)
Jul 20, 2015 13.63 13.73 13.31 13.52 1,333,679 -0.11(-0.81%)
Jul 17, 2015 13.26 13.67 13.18 13.63 1,200,230 +0.50(+3.81%)
Jul 16, 2015 13.25 13.42 13.03 13.13 872,220 -0.01(-0.08%)
Jul 15, 2015 13.31 13.45 13.12 13.14 1,800,879 -0.16(-1.20%)
Jul 14, 2015 13.56 13.69 13.28 13.30 1,566,187 -0.30(-2.21%)
Jul 13, 2015 13.38 13.64 13.29 13.60 929,060 +0.30(+2.26%)
Jul 10, 2015 13.31 13.52 13.24 13.30 869,206 +0.10(+0.76%)
Jul 09, 2015 13.34 13.38 13.11 13.20 1,616,430 +0.06(+0.46%)
Jul 08, 2015 12.80 13.16 12.49 13.14 2,722,505 +0.18(+1.39%)
Jul 07, 2015 13.41 13.48 12.70 12.96 2,223,437 -0.48(-3.57%)
Jul 06, 2015 13.38 13.52 13.24 13.44 1,551,866 -0.05(-0.37%)
Jul 02, 2015 13.29 13.49 13.49 13.49 803,700 +0.25(+1.89%)
Jul 01, 2015 13.37 13.37 13.15 13.24 1,000,339 +0.12(+0.91%)
Jun 30, 2015 13.23 13.31 12.89 13.12 1,099,249 -0.01(-0.08%)
Jun 29, 2015 13.50 13.57 13.09 13.13 921,999 -0.47(-3.46%)
Jun 26, 2015 13.72 13.84 13.56 13.60 841,717 -0.10(-0.73%)
Jun 25, 2015 13.78 13.87 13.63 13.70 731,974 -0.08(-0.58%)
Jun 24, 2015 14.01 14.04 13.71 13.78 440,027 -0.23(-1.64%)
Jun 23, 2015 13.82 14.05 13.78 14.01 664,522 +0.22(+1.60%)
Jun 22, 2015 13.88 13.96 13.73 13.79 560,458 -0.01(-0.07%)
Jun 19, 2015 13.64 13.94 13.63 13.80 849,667 +0.11(+0.80%)
Jun 18, 2015 13.75 13.75 13.52 13.69 1,110,935 -0.04(-0.29%)
Jun 17, 2015 13.85 13.89 13.61 13.73 522,437 -0.06(-0.44%)
Jun 16, 2015 14.15 14.20 13.77 13.79 848,732 -0.36(-2.54%)
Jun 15, 2015 14.13 14.27 13.90 14.15 642,122 -0.03(-0.21%)
Jun 12, 2015 14.26 14.38 14.11 14.18 335,745 -0.13(-0.91%)
Jun 11, 2015 14.22 14.32 14.17 14.31 486,667 +0.09(+0.63%)
Jun 10, 2015 14.19 14.29 14.06 14.22 849,579 +0.17(+1.21%)
Jun 09, 2015 14.07 14.22 14.05 14.05 623,193 -0.09(-0.64%)
Jun 08, 2015 14.24 14.28 14.14 14.14 664,307 -0.15(-1.05%)
Jun 05, 2015 14.12 14.30 13.96 14.29 1,011,285 +0.21(+1.49%)
Jun 04, 2015 14.17 14.25 14.02 14.08 2,084,618 -0.21(-1.47%)
Jun 03, 2015 14.41 14.59 14.15 14.29 2,210,316 -0.13(-0.90%)
Jun 02, 2015 14.09 14.62 14.06 14.42 1,604,398 +0.25(+1.76%)
Jun 01, 2015 14.34 14.45 14.02 14.17 854,461 -0.14(-0.98%)
May 29, 2015 14.39 14.52 13.90 14.31 3,883,879 -0.10(-0.69%)
May 28, 2015 14.10 14.46 14.06 14.41 2,398,167 +0.21(+1.48%)
May 27, 2015 14.06 14.21 13.98 14.20 973,946 +0.19(+1.36%)
May 26, 2015 13.94 14.09 13.68 14.01 2,022,162 +0.00(+0.00%)
May 22, 2015 13.84 14.01 14.01 14.01 1,550,400 -0.03(-0.21%)
May 21, 2015 13.93 14.10 13.77 14.04 1,384,949 +0.09(+0.65%)
May 20, 2015 13.78 13.96 13.64 13.95 1,565,653 +0.20(+1.45%)
May 19, 2015 13.61 13.76 13.24 13.75 1,349,994 +0.07(+0.51%)
May 18, 2015 13.68 13.71 13.43 13.68 795,178 -0.01(-0.07%)
May 15, 2015 13.62 13.75 13.41 13.69 652,727 +0.03(+0.22%)
May 14, 2015 13.82 13.96 13.59 13.66 760,290 -0.09(-0.65%)
May 13, 2015 13.57 13.77 13.54 13.75 1,134,106 +0.17(+1.25%)
May 12, 2015 13.25 13.58 13.09 13.58 983,044 +0.28(+2.11%)
May 11, 2015 13.43 13.62 13.25 13.30 834,120 -0.13(-0.97%)
May 08, 2015 13.38 13.54 13.17 13.43 1,067,746 +0.22(+1.67%)
May 07, 2015 12.86 13.26 12.77 13.21 1,056,709 +0.29(+2.24%)
May 06, 2015 13.03 13.17 12.79 12.92 1,051,697 -0.07(-0.54%)
May 05, 2015 13.20 13.38 12.84 12.99 1,001,824 -0.30(-2.26%)
May 04, 2015 13.30 13.42 13.21 13.29 845,810 +0.07(+0.53%)
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.