Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 17.91 18.01 17.55 17.95 354,402 +0.07(+0.39%)
Jul 30, 2015 18.33 18.42 17.85 17.88 175,543 -0.57(-3.09%)
Jul 29, 2015 18.07 18.52 17.90 18.45 274,923 +0.36(+1.99%)
Jul 28, 2015 17.74 18.12 17.35 18.09 318,776 +0.49(+2.78%)
Jul 27, 2015 18.04 18.04 17.46 17.60 659,478 -0.64(-3.51%)
Jul 24, 2015 18.70 18.75 18.03 18.24 340,435 -0.52(-2.77%)
Jul 23, 2015 18.51 18.89 18.40 18.76 329,854 +0.30(+1.63%)
Jul 22, 2015 18.85 18.92 18.37 18.46 294,230 -0.38(-2.02%)
Jul 21, 2015 18.52 19.03 18.52 18.84 371,504 +0.28(+1.51%)
Jul 20, 2015 19.06 19.06 18.50 18.56 526,292 -0.43(-2.26%)
Jul 17, 2015 19.22 19.25 18.86 18.99 356,171 -0.18(-0.94%)
Jul 16, 2015 18.87 19.31 18.87 19.17 284,780 +0.25(+1.32%)
Jul 15, 2015 19.18 19.27 18.70 18.92 411,167 -0.29(-1.51%)
Jul 14, 2015 19.45 19.59 19.14 19.21 410,838 -0.29(-1.49%)
Jul 13, 2015 19.90 19.94 19.39 19.50 428,520 -0.29(-1.47%)
Jul 10, 2015 19.86 20.08 19.60 19.79 215,036 +0.12(+0.61%)
Jul 09, 2015 19.81 20.26 19.62 19.67 393,883 -0.09(-0.46%)
Jul 08, 2015 20.17 20.36 19.62 19.76 338,486 -0.61(-2.99%)
Jul 07, 2015 20.41 20.47 19.82 20.37 376,490 -0.10(-0.49%)
Jul 06, 2015 21.35 21.35 20.20 20.47 305,906 -0.28(-1.35%)
Jul 02, 2015 21.10 20.75 20.75 20.75 223,700 -0.22(-1.05%)
Jul 01, 2015 21.35 21.50 20.86 20.97 257,951 -0.16(-0.76%)
Jun 30, 2015 21.42 21.80 20.82 21.13 311,064 -0.21(-0.98%)
Jun 29, 2015 22.43 22.49 21.28 21.34 887,208 -1.30(-5.74%)
Jun 26, 2015 22.70 23.01 22.57 22.64 245,889 -0.12(-0.53%)
Jun 25, 2015 23.03 23.25 22.67 22.76 333,283 -0.30(-1.30%)
Jun 24, 2015 23.38 23.44 22.87 23.06 220,798 -0.15(-0.65%)
Jun 23, 2015 22.98 23.48 22.98 23.21 294,836 +0.16(+0.69%)
Jun 22, 2015 24.00 24.01 23.01 23.05 291,965 -0.21(-0.90%)
Jun 19, 2015 24.19 24.26 23.17 23.26 458,943 -0.70(-2.92%)
Jun 18, 2015 23.80 24.38 23.52 23.96 478,741 +0.08(+0.36%)
Jun 17, 2015 23.20 23.99 23.12 23.88 941,176 +0.74(+3.18%)
Jun 16, 2015 22.40 23.33 22.31 23.14 569,387 +0.75(+3.35%)
Jun 15, 2015 22.22 23.05 22.07 22.39 379,829 +0.10(+0.45%)
Jun 12, 2015 21.38 22.80 21.29 22.29 566,005 +0.71(+3.29%)
Jun 11, 2015 21.38 21.71 21.35 21.58 214,200 +0.19(+0.89%)
Jun 10, 2015 21.50 21.82 21.32 21.39 166,635 -0.05(-0.23%)
Jun 09, 2015 21.75 21.95 21.41 21.44 178,590 -0.24(-1.11%)
Jun 08, 2015 21.88 22.00 21.64 21.68 249,652 -0.12(-0.55%)
Jun 05, 2015 21.76 22.04 21.49 21.80 212,285 +0.09(+0.41%)
Jun 04, 2015 21.66 21.92 21.42 21.71 270,417 -0.17(-0.78%)
Jun 03, 2015 21.63 22.30 21.53 21.88 384,188 +0.40(+1.86%)
Jun 02, 2015 20.50 21.69 20.50 21.48 314,054 +0.81(+3.92%)
Jun 01, 2015 21.26 21.26 20.50 20.67 374,019 -0.53(-2.50%)
May 29, 2015 21.79 21.80 21.18 21.20 188,391 -0.55(-2.53%)
May 28, 2015 21.50 21.75 21.30 21.75 193,440 +0.34(+1.59%)
May 27, 2015 21.64 21.75 21.36 21.41 209,676 -0.26(-1.20%)
May 26, 2015 21.37 21.71 21.19 21.67 276,867 +0.20(+0.93%)
May 22, 2015 21.65 21.47 21.47 21.47 179,700 -0.16(-0.74%)
May 21, 2015 21.26 22.22 21.24 21.63 263,818 +0.25(+1.17%)
May 20, 2015 21.88 21.88 21.24 21.38 213,549 -0.52(-2.37%)
May 19, 2015 22.04 22.09 21.60 21.90 249,986 -0.08(-0.36%)
May 18, 2015 21.91 22.04 21.83 21.98 285,684 -0.15(-0.68%)
May 15, 2015 21.93 22.61 21.78 22.13 586,015 +0.41(+1.89%)
May 14, 2015 22.11 22.29 21.69 21.72 247,665 -0.21(-0.96%)
May 13, 2015 21.52 22.01 21.50 21.93 298,694 +0.43(+2.00%)
May 12, 2015 22.05 22.05 21.44 21.50 449,881 -0.57(-2.58%)
May 11, 2015 21.18 22.11 20.90 22.07 900,312 +0.53(+2.46%)
May 08, 2015 20.50 21.57 20.12 21.54 904,583 +0.92(+4.46%)
May 07, 2015 18.23 20.66 18.15 20.62 1,603,386 +2.79(+15.65%)
May 06, 2015 18.77 18.79 17.42 17.83 1,695,291 -1.28(-6.70%)
May 05, 2015 19.60 19.80 18.84 19.11 780,526 -0.55(-2.82%)
May 04, 2015 19.79 20.24 19.63 19.67 264,743 -0.09(-0.48%)
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.