Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.57 18.57 17.58 17.70 2,845,022 -0.89(-4.79%)
Jul 30, 2015 18.54 18.89 18.24 18.59 3,265,185 +0.10(+0.53%)
Jul 29, 2015 17.17 18.99 17.15 18.49 8,378,273 +1.69(+10.05%)
Jul 28, 2015 16.99 17.03 16.34 16.80 4,973,463 +0.36(+2.19%)
Jul 27, 2015 16.42 16.60 16.06 16.44 2,452,786 -0.22(-1.34%)
Jul 24, 2015 16.95 17.01 16.51 16.67 1,847,112 -0.12(-0.70%)
Jul 23, 2015 16.99 17.22 16.75 16.78 2,062,827 -0.03(-0.20%)
Jul 22, 2015 16.90 17.10 16.62 16.82 2,118,987 -0.20(-1.15%)
Jul 21, 2015 17.18 17.34 16.87 17.01 2,524,966 -0.22(-1.29%)
Jul 20, 2015 17.75 17.85 17.20 17.24 2,709,424 -0.26(-1.50%)
Jul 17, 2015 17.72 17.83 17.39 17.50 1,416,115 -0.19(-1.07%)
Jul 16, 2015 18.05 18.12 17.45 17.69 1,515,371 -0.10(-0.59%)
Jul 15, 2015 18.53 18.53 17.68 17.79 2,567,696 -0.56(-3.07%)
Jul 14, 2015 18.13 18.89 18.08 18.36 4,685,108 +0.69(+3.89%)
Jul 13, 2015 17.29 17.81 17.16 17.67 2,542,783 +0.45(+2.62%)
Jul 10, 2015 17.26 17.39 17.08 17.22 1,714,023 +0.20(+1.19%)
Jul 09, 2015 17.66 17.81 16.90 17.01 2,680,182 -0.03(-0.15%)
Jul 08, 2015 17.34 17.69 16.95 17.04 2,768,182 -0.64(-3.59%)
Jul 07, 2015 17.56 17.89 16.72 17.68 4,072,174 +0.10(+0.60%)
Jul 06, 2015 17.85 17.88 17.29 17.57 2,876,129 -0.43(-2.40%)
Jul 02, 2015 18.34 18.00 18.00 18.00 2,126,194 -0.27(-1.47%)
Jul 01, 2015 18.80 18.98 18.13 18.27 2,269,496 -0.33(-1.80%)
Jun 30, 2015 18.93 19.06 18.48 18.61 2,349,466 -0.21(-1.11%)
Jun 29, 2015 19.08 19.64 18.73 18.81 2,331,805 -0.94(-4.77%)
Jun 26, 2015 20.28 20.28 19.65 19.76 1,982,006 -0.52(-2.55%)
Jun 25, 2015 20.68 20.73 20.25 20.27 1,358,503 -0.35(-1.71%)
Jun 24, 2015 21.05 21.15 20.58 20.63 1,275,209 -0.44(-2.08%)
Jun 23, 2015 20.47 21.11 20.47 21.07 1,547,631 +0.31(+1.51%)
Jun 22, 2015 20.76 20.95 20.64 20.75 1,559,676 +0.02(+0.09%)
Jun 19, 2015 21.20 21.51 20.69 20.73 2,849,601 -0.59(-2.76%)
Jun 18, 2015 21.29 21.54 21.09 21.32 1,534,746 +0.06(+0.29%)
Jun 17, 2015 21.35 21.80 21.09 21.26 2,020,546 -0.04(-0.17%)
Jun 16, 2015 21.35 21.51 21.09 21.30 1,360,010 -0.17(-0.79%)
Jun 15, 2015 20.79 21.60 20.69 21.47 2,408,810 +0.46(+2.18%)
Jun 12, 2015 20.83 21.19 20.71 21.01 1,520,968 +0.01(+0.06%)
Jun 11, 2015 20.67 21.04 20.45 21.00 1,444,928 +0.31(+1.52%)
Jun 10, 2015 19.86 21.09 19.68 20.68 3,356,640 +1.03(+5.23%)
Jun 09, 2015 20.01 20.18 19.55 19.65 2,057,653 -0.40(-1.99%)
Jun 08, 2015 20.48 20.63 19.95 20.05 1,262,942 -0.49(-2.39%)
Jun 05, 2015 19.90 20.61 19.74 20.54 1,942,133 +0.48(+2.42%)
Jun 04, 2015 20.17 20.31 19.88 20.06 1,467,721 -0.22(-1.10%)
Jun 03, 2015 20.22 20.59 20.22 20.28 1,312,795 +0.10(+0.49%)
Jun 02, 2015 19.66 20.39 19.57 20.18 2,177,679 +0.52(+2.63%)
Jun 01, 2015 19.91 19.97 19.47 19.67 1,963,205 -0.24(-1.18%)
May 29, 2015 20.45 20.51 19.89 19.90 1,970,257 -0.58(-2.85%)
May 28, 2015 20.51 20.66 20.17 20.48 1,213,451 -0.10(-0.51%)
May 27, 2015 20.74 20.79 20.25 20.59 1,809,351 -0.17(-0.82%)
May 26, 2015 21.16 21.22 20.63 20.76 2,634,253 -0.63(-2.94%)
May 22, 2015 20.97 21.39 21.39 21.39 2,284,239 +0.24(+1.15%)
May 21, 2015 20.62 21.22 20.62 21.15 1,509,063 +0.54(+2.64%)
May 20, 2015 20.60 20.85 20.45 20.60 1,445,954 -0.03(-0.16%)
May 19, 2015 21.11 21.18 20.50 20.64 2,426,195 -0.57(-2.69%)
May 18, 2015 21.10 21.32 20.89 21.20 1,271,386 +0.08(+0.37%)
May 15, 2015 20.97 21.15 20.75 21.13 1,829,972 +0.12(+0.59%)
May 14, 2015 21.35 21.38 20.93 21.00 1,516,775 -0.22(-1.02%)
May 13, 2015 20.98 21.35 20.98 21.22 1,576,187 +0.07(+0.34%)
May 12, 2015 21.39 21.50 20.90 21.15 1,946,024 -0.38(-1.76%)
May 11, 2015 21.40 21.74 21.30 21.53 1,841,216 +0.20(+0.95%)
May 08, 2015 21.22 21.52 21.12 21.32 1,502,427 +0.30(+1.43%)
May 07, 2015 20.70 21.09 20.56 21.02 1,855,657 +0.32(+1.55%)
May 06, 2015 21.00 21.15 20.50 20.70 2,576,859 -0.42(-1.98%)
May 05, 2015 21.20 21.77 21.06 21.12 3,265,013 -0.12(-0.56%)
May 04, 2015 21.12 21.50 20.98 21.24 2,996,039 +0.25(+1.19%)
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.