Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.84 15.71 14.77 15.24 294,055 +0.33(+2.21%)
Aug 28, 2015 14.78 15.37 14.42 14.91 282,352 +0.49(+3.40%)
Aug 27, 2015 14.00 14.79 13.90 14.42 386,508 +0.52(+3.74%)
Aug 26, 2015 14.07 14.48 13.63 13.90 364,847 +0.09(+0.65%)
Aug 25, 2015 14.29 14.45 13.77 13.81 446,091 +0.07(+0.51%)
Aug 24, 2015 14.01 14.58 11.40 13.74 586,934 -1.28(-8.52%)
Aug 21, 2015 15.00 15.26 14.72 15.02 402,959 -0.14(-0.92%)
Aug 20, 2015 15.45 15.59 15.12 15.16 286,965 -0.46(-2.94%)
Aug 19, 2015 15.65 15.75 15.29 15.62 286,117 -0.09(-0.57%)
Aug 18, 2015 15.82 15.90 15.28 15.71 404,232 -0.19(-1.19%)
Aug 17, 2015 15.95 16.26 15.85 15.90 224,654 -0.15(-0.93%)
Aug 14, 2015 16.09 16.11 15.84 16.05 178,091 +0.00(+0.00%)
Aug 13, 2015 16.36 16.75 16.00 16.05 461,853 -0.25(-1.53%)
Aug 12, 2015 15.74 16.33 15.56 16.30 321,648 +0.47(+2.97%)
Aug 11, 2015 16.60 16.61 15.81 15.83 511,480 -0.86(-5.15%)
Aug 10, 2015 16.71 17.15 16.60 16.69 389,550 -0.02(-0.12%)
Aug 07, 2015 16.80 17.37 16.66 16.71 341,392 -0.09(-0.54%)
Aug 06, 2015 17.38 17.41 16.42 16.80 828,137 -0.51(-2.95%)
Aug 05, 2015 16.42 17.48 15.63 17.31 1,772,162 +0.04(+0.23%)
Aug 04, 2015 17.36 17.46 17.23 17.27 391,292 -0.07(-0.40%)
Aug 03, 2015 17.92 17.99 17.06 17.34 478,567 -0.61(-3.40%)
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%)
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.