Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 16.00 16.19 15.85 15.98 2,572,169 +0.02(+0.13%)
Jul 30, 2015 15.65 15.99 15.50 15.96 2,619,939 +0.22(+1.40%)
Jul 29, 2015 15.34 15.80 15.24 15.74 2,529,383 +0.39(+2.54%)
Jul 28, 2015 15.32 15.50 15.08 15.35 2,312,130 +0.13(+0.85%)
Jul 27, 2015 15.16 15.28 15.07 15.22 2,791,798 -0.08(-0.52%)
Jul 24, 2015 15.84 15.95 15.20 15.30 3,935,828 -0.53(-3.35%)
Jul 23, 2015 16.19 16.21 15.61 15.83 3,058,896 -0.29(-1.80%)
Jul 22, 2015 15.85 16.31 15.82 16.12 3,890,450 +0.27(+1.70%)
Jul 21, 2015 15.84 16.04 15.73 15.85 1,881,633 +0.06(+0.38%)
Jul 20, 2015 16.17 16.23 15.76 15.79 3,002,814 -0.37(-2.29%)
Jul 17, 2015 16.46 16.49 16.06 16.16 1,783,035 -0.20(-1.22%)
Jul 16, 2015 16.43 16.49 16.22 16.36 2,105,758 -0.04(-0.24%)
Jul 15, 2015 17.00 17.08 16.32 16.40 5,269,429 -0.63(-3.70%)
Jul 14, 2015 16.85 17.14 16.84 17.03 2,437,744 +0.14(+0.83%)
Jul 13, 2015 16.91 16.94 16.79 16.89 1,405,952 +0.07(+0.42%)
Jul 10, 2015 16.82 16.92 16.64 16.82 2,171,484 +0.14(+0.84%)
Jul 09, 2015 16.85 17.03 16.67 16.68 2,060,249 +0.02(+0.12%)
Jul 08, 2015 16.78 17.04 16.52 16.66 3,264,775 -0.22(-1.30%)
Jul 07, 2015 16.54 16.96 16.34 16.88 3,272,548 +0.33(+1.99%)
Jul 06, 2015 16.44 16.89 16.38 16.55 2,896,425 -0.03(-0.18%)
Jul 02, 2015 16.80 16.58 16.58 16.58 1,838,700 -0.21(-1.25%)
Jul 01, 2015 16.76 16.81 16.46 16.79 3,221,675 +0.19(+1.14%)
Jun 30, 2015 16.91 17.10 16.53 16.60 3,407,338 -0.16(-0.95%)
Jun 29, 2015 17.11 17.30 16.71 16.76 3,504,441 -0.56(-3.23%)
Jun 26, 2015 17.29 17.41 17.14 17.32 3,680,295 +0.05(+0.29%)
Jun 25, 2015 17.23 17.42 17.18 17.27 3,571,035 +0.11(+0.64%)
Jun 24, 2015 16.99 17.25 16.92 17.16 6,822,093 +0.48(+2.88%)
Jun 23, 2015 16.75 17.10 16.62 16.68 5,839,327 +0.01(+0.06%)
Jun 22, 2015 16.52 16.69 16.30 16.67 4,975,498 +0.30(+1.83%)
Jun 19, 2015 15.65 16.76 15.48 16.37 15,923,373 +1.41(+9.43%)
Jun 18, 2015 14.87 15.07 14.78 14.96 4,303,213 +0.10(+0.67%)
Jun 17, 2015 14.91 14.97 14.58 14.86 3,451,947 -0.02(-0.13%)
Jun 16, 2015 14.97 14.98 14.72 14.88 2,549,140 -0.10(-0.67%)
Jun 15, 2015 14.90 15.11 14.78 14.98 3,449,729 +0.07(+0.47%)
Jun 12, 2015 14.74 14.96 14.64 14.91 1,781,069 +0.13(+0.88%)
Jun 11, 2015 14.71 15.02 14.69 14.78 2,282,636 +0.15(+1.03%)
Jun 10, 2015 14.41 14.69 14.34 14.63 1,742,278 +0.27(+1.88%)
Jun 09, 2015 14.48 14.48 14.21 14.36 1,965,087 -0.11(-0.76%)
Jun 08, 2015 14.56 14.62 14.38 14.47 2,086,178 -0.14(-0.96%)
Jun 05, 2015 14.55 14.74 14.53 14.61 2,719,921 -0.05(-0.34%)
Jun 04, 2015 14.67 14.76 14.55 14.66 1,977,635 -0.02(-0.14%)
Jun 03, 2015 14.65 14.78 14.51 14.68 3,725,696 +0.08(+0.55%)
Jun 02, 2015 14.79 14.87 14.58 14.60 2,572,024 -0.20(-1.35%)
Jun 01, 2015 14.85 14.98 14.77 14.80 1,548,771 +0.02(+0.14%)
May 29, 2015 14.91 15.14 14.71 14.78 2,345,706 -0.17(-1.14%)
May 28, 2015 14.79 15.27 14.78 14.95 3,060,610 +0.10(+0.67%)
May 27, 2015 14.85 14.90 14.62 14.85 2,770,084 +0.03(+0.20%)
May 26, 2015 14.92 15.00 14.70 14.82 2,098,719 -0.13(-0.87%)
May 22, 2015 15.03 14.95 14.95 14.95 2,404,300 -0.14(-0.93%)
May 21, 2015 15.11 15.18 14.98 15.09 2,347,253 +0.01(+0.07%)
May 20, 2015 15.10 15.20 14.91 15.08 1,780,050 -0.02(-0.13%)
May 19, 2015 15.00 15.27 14.93 15.10 4,189,757 +0.36(+2.44%)
May 18, 2015 14.79 14.97 14.68 14.74 2,795,061 -0.04(-0.27%)
May 15, 2015 14.28 14.87 14.28 14.78 5,035,487 +0.38(+2.64%)
May 14, 2015 14.36 14.48 14.22 14.40 3,168,940 +0.14(+0.98%)
May 13, 2015 14.26 14.43 14.22 14.26 2,255,039 -0.01(-0.07%)
May 12, 2015 14.40 14.45 14.02 14.27 4,395,869 -0.21(-1.45%)
May 11, 2015 14.56 14.71 14.47 14.48 1,656,513 -0.11(-0.75%)
May 08, 2015 14.77 14.89 14.58 14.59 3,358,104 -0.02(-0.14%)
May 07, 2015 14.57 14.69 14.50 14.61 3,050,101 +0.06(+0.41%)
May 06, 2015 14.51 14.57 14.29 14.55 2,404,560 +0.07(+0.48%)
May 05, 2015 14.76 14.98 14.48 14.48 3,103,669 -0.32(-2.16%)
May 04, 2015 14.77 15.01 14.76 14.80 2,345,226 +0.03(+0.20%)
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.