Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.85 15.01 13.66 14.79 43,466 +0.75(+5.34%)
Aug 28, 2015 13.43 14.21 13.43 14.04 35,424 +0.62(+4.62%)
Aug 27, 2015 12.84 13.43 12.82 13.42 27,549 +0.84(+6.68%)
Aug 26, 2015 12.58 12.65 12.50 12.58 38,050 +0.02(+0.16%)
Aug 25, 2015 12.78 12.84 12.51 12.56 49,582 +0.07(+0.56%)
Aug 24, 2015 12.57 12.76 12.39 12.49 101,680 -0.61(-4.66%)
Aug 21, 2015 13.18 13.23 12.98 13.10 75,937 -0.20(-1.50%)
Aug 20, 2015 13.45 13.57 13.30 13.30 43,881 -0.15(-1.12%)
Aug 19, 2015 13.83 13.83 13.45 13.45 24,913 -0.41(-2.96%)
Aug 18, 2015 13.88 13.94 13.82 13.86 77,068 -0.07(-0.50%)
Aug 17, 2015 14.08 14.09 13.93 13.93 8,079 -0.07(-0.50%)
Aug 14, 2015 14.11 14.18 14.00 14.00 36,214 -0.17(-1.20%)
Aug 13, 2015 14.26 14.28 14.09 14.17 92,235 -0.18(-1.25%)
Aug 12, 2015 14.30 14.38 14.24 14.35 13,815 +0.15(+1.06%)
Aug 11, 2015 14.16 14.20 14.02 14.20 23,852 -0.17(-1.18%)
Aug 10, 2015 14.09 14.41 14.09 14.37 36,540 +0.35(+2.50%)
Aug 07, 2015 14.05 14.09 13.98 14.02 19,588 -0.16(-1.13%)
Aug 06, 2015 14.08 14.20 14.05 14.18 2,586 -0.02(-0.14%)
Aug 05, 2015 14.41 14.47 14.12 14.20 200,479 -0.14(-0.98%)
Aug 04, 2015 14.32 14.40 14.24 14.34 303,518 +0.14(+0.99%)
Aug 03, 2015 14.36 14.44 14.16 14.20 103,558 -0.42(-2.87%)
Jul 31, 2015 14.95 14.95 14.61 14.62 79,098 -0.31(-2.08%)
Jul 30, 2015 15.01 15.05 14.91 14.93 11,311 -0.08(-0.53%)
Jul 29, 2015 14.83 15.09 14.81 15.01 16,232 +0.19(+1.28%)
Jul 28, 2015 14.79 15.01 14.74 14.82 31,152 +0.07(+0.47%)
Jul 27, 2015 14.90 14.93 14.75 14.75 38,084 -0.29(-1.93%)
Jul 24, 2015 15.16 15.16 14.98 15.04 25,593 -0.15(-0.99%)
Jul 23, 2015 15.48 15.51 15.19 15.19 28,266 -0.19(-1.24%)
Jul 22, 2015 15.54 15.58 15.37 15.38 10,150 -0.31(-1.98%)
Jul 21, 2015 15.60 15.69 15.58 15.69 6,674 +0.19(+1.23%)
Jul 20, 2015 15.54 15.59 15.46 15.50 14,950 -0.15(-0.96%)
Jul 17, 2015 15.55 15.67 15.48 15.65 31,286 +0.04(+0.26%)
Jul 16, 2015 15.74 15.74 15.60 15.61 29,285 -0.06(-0.38%)
Jul 15, 2015 15.80 15.91 15.60 15.67 36,119 -0.29(-1.82%)
Jul 14, 2015 15.75 16.02 15.75 15.96 8,892 +0.02(+0.13%)
Jul 13, 2015 15.85 16.07 15.84 15.94 7,429 -0.13(-0.81%)
Jul 10, 2015 16.01 16.12 15.88 16.07 26,307 +0.06(+0.37%)
Jul 09, 2015 16.01 16.11 15.88 16.01 49,347 +0.21(+1.33%)
Jul 08, 2015 15.85 15.91 15.54 15.80 223,763 -0.08(-0.50%)
Jul 07, 2015 15.75 15.94 15.35 15.88 56,124 +0.11(+0.70%)
Jul 06, 2015 16.19 16.25 15.71 15.77 68,588 -1.04(-6.19%)
Jul 02, 2015 16.99 16.81 16.81 16.81 37,900 -0.03(-0.18%)
Jul 01, 2015 17.05 17.05 16.80 16.84 44,116 -0.40(-2.32%)
Jun 30, 2015 17.13 17.34 17.08 17.24 49,812 +0.32(+1.89%)
Jun 29, 2015 16.95 17.07 16.91 16.92 80,755 -0.24(-1.40%)
Jun 26, 2015 17.23 17.27 17.16 17.16 6,653 -0.05(-0.29%)
Jun 25, 2015 17.21 17.24 17.13 17.21 9,161 -0.12(-0.69%)
Jun 24, 2015 17.48 17.58 17.25 17.33 13,259 -0.22(-1.25%)
Jun 23, 2015 17.18 17.59 17.18 17.55 14,770 +0.30(+1.74%)
Jun 22, 2015 17.10 17.30 17.05 17.25 11,751 +0.03(+0.17%)
Jun 19, 2015 17.30 17.31 17.14 17.22 53,354 -0.26(-1.49%)
Jun 18, 2015 17.55 17.55 17.43 17.48 28,979 +0.00(+0.00%)
Jun 17, 2015 17.82 17.82 17.25 17.48 8,312 -0.03(-0.17%)
Jun 16, 2015 17.41 17.51 17.36 17.51 31,826 +0.12(+0.69%)
Jun 15, 2015 17.32 17.45 17.31 17.39 17,565 -0.03(-0.17%)
Jun 12, 2015 17.54 17.57 17.41 17.42 9,515 -0.27(-1.53%)
Jun 11, 2015 17.77 17.77 17.63 17.69 17,148 -0.14(-0.79%)
Jun 10, 2015 17.85 17.90 17.69 17.83 35,974 +0.30(+1.71%)
Jun 09, 2015 17.47 17.64 17.47 17.53 36,711 +0.48(+2.82%)
Jun 08, 2015 17.07 17.10 16.98 17.05 39,180 -0.06(-0.35%)
Jun 05, 2015 16.65 17.16 16.65 17.11 17,717 +0.19(+1.12%)
Jun 04, 2015 17.13 17.13 16.81 16.92 161,397 -0.36(-2.08%)
Jun 03, 2015 17.51 17.54 17.22 17.28 7,813 -0.35(-1.99%)
Jun 02, 2015 17.48 17.65 17.42 17.63 649,226 +0.22(+1.26%)
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.