Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 17.55 17.81 17.47 17.64 563,206 +0.07(+0.41%)
Jul 30, 2015 17.47 17.66 17.38 17.57 362,907 +0.05(+0.27%)
Jul 29, 2015 17.40 17.62 17.40 17.52 376,086 +0.06(+0.34%)
Jul 28, 2015 17.31 17.48 16.88 17.46 712,507 +0.10(+0.57%)
Jul 27, 2015 17.25 17.40 17.11 17.36 597,396 +0.04(+0.23%)
Jul 24, 2015 17.61 17.70 17.15 17.32 864,838 -0.34(-1.92%)
Jul 23, 2015 18.19 18.20 17.54 17.66 539,005 -0.47(-2.57%)
Jul 22, 2015 18.08 18.20 17.89 18.13 685,240 +0.05(+0.29%)
Jul 21, 2015 18.13 18.20 17.98 18.08 505,426 -0.08(-0.44%)
Jul 20, 2015 18.24 18.34 18.10 18.16 512,020 -0.07(-0.39%)
Jul 17, 2015 18.43 18.44 18.07 18.23 677,426 -0.22(-1.19%)
Jul 16, 2015 18.24 18.54 18.05 18.45 423,080 +0.27(+1.47%)
Jul 15, 2015 18.28 18.37 18.00 18.18 355,328 -0.08(-0.42%)
Jul 14, 2015 18.33 18.39 18.14 18.26 280,872 -0.15(-0.80%)
Jul 13, 2015 18.39 18.57 18.18 18.40 801,518 +0.04(+0.22%)
Jul 10, 2015 18.57 18.63 18.31 18.36 962,508 -0.17(-0.90%)
Jul 09, 2015 18.65 18.65 18.32 18.53 818,952 +0.16(+0.86%)
Jul 08, 2015 18.21 18.42 18.14 18.37 792,103 +0.09(+0.50%)
Jul 07, 2015 18.10 18.29 17.78 18.28 421,450 +0.19(+1.03%)
Jul 06, 2015 17.96 18.27 17.93 18.09 548,176 -0.01(-0.07%)
Jul 02, 2015 18.29 18.11 18.11 18.11 539,435 -0.14(-0.76%)
Jul 01, 2015 18.33 18.42 18.08 18.25 697,905 +0.08(+0.44%)
Jun 30, 2015 18.42 18.44 18.07 18.17 794,505 -0.17(-0.93%)
Jun 29, 2015 18.57 18.69 18.28 18.34 871,560 -0.31(-1.68%)
Jun 26, 2015 18.71 18.74 18.47 18.65 806,009 +0.00(+0.02%)
Jun 25, 2015 18.67 18.79 18.56 18.65 618,121 +0.05(+0.28%)
Jun 24, 2015 18.75 18.78 18.57 18.59 542,990 -0.13(-0.72%)
Jun 23, 2015 18.42 18.80 18.42 18.73 649,081 +0.29(+1.55%)
Jun 22, 2015 18.29 18.46 18.16 18.44 599,229 +0.17(+0.93%)
Jun 19, 2015 18.25 18.52 18.09 18.27 806,805 +0.10(+0.55%)
Jun 18, 2015 18.13 18.25 18.01 18.17 530,075 +0.10(+0.53%)
Jun 17, 2015 18.13 18.27 17.96 18.08 482,446 -0.01(-0.07%)
Jun 16, 2015 17.85 18.25 17.85 18.09 560,630 +0.22(+1.24%)
Jun 15, 2015 17.77 17.90 17.59 17.87 717,333 +0.01(+0.04%)
Jun 12, 2015 17.82 17.93 17.71 17.86 563,850 +0.00(+0.00%)
Jun 11, 2015 17.88 18.13 17.80 17.86 520,388 +0.02(+0.11%)
Jun 10, 2015 17.93 18.09 17.76 17.84 671,087 -0.05(-0.27%)
Jun 09, 2015 18.04 18.05 17.85 17.89 652,412 -0.18(-0.99%)
Jun 08, 2015 18.29 18.41 17.99 18.07 946,811 -0.25(-1.39%)
Jun 05, 2015 18.32 18.42 17.80 18.32 1,426,290 -0.10(-0.56%)
Jun 04, 2015 17.62 18.57 17.48 18.42 1,479,563 +0.95(+5.45%)
Jun 03, 2015 17.17 17.56 17.12 17.47 825,223 +0.31(+1.80%)
Jun 02, 2015 16.89 17.19 16.86 17.16 635,806 +0.23(+1.36%)
Jun 01, 2015 16.94 17.10 16.75 16.93 704,302 +0.03(+0.19%)
May 29, 2015 17.28 17.37 16.87 16.90 887,605 -0.43(-2.47%)
May 28, 2015 17.38 17.47 17.30 17.33 405,408 -0.02(-0.11%)
May 27, 2015 17.26 17.42 17.09 17.35 439,512 +0.11(+0.62%)
May 26, 2015 17.49 17.66 17.23 17.24 874,689 -0.25(-1.43%)
May 22, 2015 17.13 17.49 17.49 17.49 1,413,719 +0.38(+2.25%)
May 21, 2015 16.77 17.32 16.09 17.11 2,119,967 -0.40(-2.27%)
May 20, 2015 17.65 17.65 17.33 17.50 1,152,092 -0.06(-0.34%)
May 19, 2015 17.91 18.01 17.53 17.56 827,715 -0.33(-1.82%)
May 18, 2015 17.69 18.01 17.59 17.89 573,220 +0.26(+1.49%)
May 15, 2015 17.68 17.81 17.53 17.63 515,442 -0.02(-0.13%)
May 14, 2015 17.79 17.86 17.36 17.65 755,887 -0.05(-0.29%)
May 13, 2015 17.71 17.90 17.56 17.70 577,828 -0.01(-0.07%)
May 12, 2015 17.68 17.84 17.51 17.71 419,291 -0.07(-0.38%)
May 11, 2015 17.96 18.10 17.75 17.78 597,607 -0.21(-1.17%)
May 08, 2015 18.37 18.44 17.94 17.99 541,335 -0.17(-0.94%)
May 07, 2015 18.02 18.36 17.99 18.16 547,858 +0.16(+0.88%)
May 06, 2015 17.90 18.02 17.48 18.00 880,096 +0.13(+0.75%)
May 05, 2015 17.94 18.02 17.73 17.87 557,181 -0.09(-0.51%)
May 04, 2015 18.14 18.42 17.94 17.96 485,736 -0.15(-0.83%)
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.