Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.39 18.52 18.22 18.34 155,594 -0.05(-0.27%)
Jul 30, 2015 18.56 18.61 18.20 18.39 184,044 -0.15(-0.81%)
Jul 29, 2015 18.09 18.93 18.09 18.54 180,474 +0.31(+1.70%)
Jul 28, 2015 18.09 18.41 18.05 18.23 168,709 +0.18(+1.00%)
Jul 27, 2015 18.26 18.29 18.05 18.05 144,011 -0.31(-1.69%)
Jul 24, 2015 18.50 18.57 18.28 18.36 100,072 -0.12(-0.65%)
Jul 23, 2015 18.69 18.81 18.34 18.48 142,046 -0.24(-1.28%)
Jul 22, 2015 18.93 18.95 18.66 18.72 116,586 -0.26(-1.37%)
Jul 21, 2015 19.00 19.19 18.98 18.98 131,655 -0.04(-0.21%)
Jul 20, 2015 19.38 19.38 18.90 19.02 157,421 -0.28(-1.45%)
Jul 17, 2015 19.19 19.40 19.13 19.30 174,919 +0.11(+0.57%)
Jul 16, 2015 19.13 19.29 19.09 19.19 125,722 -0.28(-1.44%)
Jul 15, 2015 19.42 19.54 19.28 19.47 179,903 +0.04(+0.21%)
Jul 14, 2015 19.39 19.57 19.28 19.43 147,298 +0.07(+0.36%)
Jul 13, 2015 19.29 19.70 19.29 19.36 263,719 +0.17(+0.89%)
Jul 10, 2015 18.50 19.30 18.50 19.19 317,237 +0.85(+4.63%)
Jul 09, 2015 18.36 18.70 18.25 18.34 309,687 +0.09(+0.49%)
Jul 08, 2015 18.50 18.61 18.05 18.25 386,242 -0.47(-2.51%)
Jul 07, 2015 18.85 18.85 18.33 18.72 415,480 -0.20(-1.06%)
Jul 06, 2015 18.92 19.14 18.77 18.92 316,884 -0.18(-0.94%)
Jul 02, 2015 18.92 19.10 19.10 19.10 238,700 +0.20(+1.06%)
Jul 01, 2015 19.00 19.10 18.84 18.90 266,898 +0.03(+0.16%)
Jun 30, 2015 19.17 19.23 18.72 18.87 440,659 -0.03(-0.16%)
Jun 29, 2015 19.61 19.63 18.74 18.90 449,865 -0.85(-4.30%)
Jun 26, 2015 20.03 20.18 19.72 19.75 282,591 -0.30(-1.50%)
Jun 25, 2015 20.49 20.49 20.04 20.05 239,285 -0.53(-2.58%)
Jun 24, 2015 20.77 20.77 20.37 20.58 121,311 -0.19(-0.91%)
Jun 23, 2015 20.46 20.87 20.46 20.77 132,808 +0.31(+1.52%)
Jun 22, 2015 20.66 20.79 20.39 20.46 94,274 -0.07(-0.34%)
Jun 19, 2015 20.57 20.69 20.46 20.53 135,208 +0.00(+0.00%)
Jun 18, 2015 20.48 20.69 20.41 20.53 138,232 +0.14(+0.69%)
Jun 17, 2015 20.30 20.54 20.30 20.39 189,174 +0.10(+0.49%)
Jun 16, 2015 20.18 20.35 20.03 20.29 266,280 +0.08(+0.40%)
Jun 15, 2015 20.19 20.33 20.05 20.21 123,695 -0.08(-0.39%)
Jun 12, 2015 20.42 20.46 20.21 20.29 91,006 -0.13(-0.64%)
Jun 11, 2015 20.34 20.47 20.12 20.42 73,810 +0.12(+0.59%)
Jun 10, 2015 20.27 20.50 20.20 20.30 106,906 +0.13(+0.64%)
Jun 09, 2015 20.50 20.50 20.03 20.17 126,709 -0.32(-1.56%)
Jun 08, 2015 20.47 20.50 20.35 20.49 121,514 +0.04(+0.20%)
Jun 05, 2015 20.44 20.72 20.36 20.45 225,891 +0.10(+0.49%)
Jun 04, 2015 20.33 20.43 20.21 20.35 176,582 +0.07(+0.35%)
Jun 03, 2015 20.22 20.75 20.17 20.28 387,807 +0.19(+0.95%)
Jun 02, 2015 20.10 20.19 19.93 20.09 156,613 +0.05(+0.25%)
Jun 01, 2015 20.10 20.10 19.82 20.04 112,575 +0.08(+0.40%)
May 29, 2015 19.96 20.03 19.70 19.96 282,875 -0.01(-0.05%)
May 28, 2015 19.98 20.06 19.80 19.97 113,661 +0.00(+0.00%)
May 27, 2015 20.01 20.02 19.85 19.97 116,169 +0.05(+0.25%)
May 26, 2015 19.99 20.14 19.82 19.92 149,641 -0.12(-0.60%)
May 22, 2015 20.01 20.04 20.04 20.04 86,400 +0.02(+0.10%)
May 21, 2015 19.85 20.15 19.85 20.02 126,108 +0.18(+0.91%)
May 20, 2015 19.96 19.99 19.82 19.84 81,636 -0.13(-0.65%)
May 19, 2015 20.03 20.06 19.90 19.97 153,027 -0.02(-0.10%)
May 18, 2015 20.02 20.06 19.90 19.99 235,494 -0.02(-0.10%)
May 15, 2015 19.88 20.05 19.73 20.01 137,970 +0.15(+0.76%)
May 14, 2015 19.92 20.00 19.82 19.86 97,342 +0.00(+0.00%)
May 13, 2015 19.79 19.94 19.66 19.86 111,216 +0.05(+0.25%)
May 12, 2015 19.83 19.83 19.59 19.81 83,946 -0.08(-0.40%)
May 11, 2015 19.90 20.00 19.72 19.89 93,281 +0.00(+0.00%)
May 08, 2015 19.85 20.00 19.69 19.89 99,114 +0.11(+0.56%)
May 07, 2015 19.93 19.93 19.55 19.78 151,190 -0.14(-0.70%)
May 06, 2015 19.94 20.05 19.75 19.92 164,608 +0.07(+0.35%)
May 05, 2015 19.94 19.98 19.71 19.85 100,722 -0.05(-0.25%)
May 04, 2015 19.91 19.98 19.72 19.90 150,809 -0.03(-0.15%)
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.