Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.44 16.58 16.15 16.43 44,015 -0.26(-1.56%)
Aug 28, 2015 15.76 16.77 15.70 16.69 61,308 +0.79(+4.97%)
Aug 27, 2015 15.80 15.90 14.80 15.90 101,284 +0.42(+2.71%)
Aug 26, 2015 15.41 16.11 14.45 15.48 201,155 +0.52(+3.48%)
Aug 25, 2015 15.74 16.55 14.80 14.96 178,058 -0.16(-1.06%)
Aug 24, 2015 14.89 15.90 14.50 15.12 107,279 -0.62(-3.94%)
Aug 21, 2015 14.50 16.30 14.50 15.74 182,760 +0.76(+5.07%)
Aug 20, 2015 16.13 16.30 14.97 14.98 166,912 -0.53(-3.42%)
Aug 19, 2015 15.69 16.06 14.90 15.51 86,833 -0.29(-1.84%)
Aug 18, 2015 15.82 17.75 15.21 15.80 174,680 -0.07(-0.44%)
Aug 17, 2015 15.51 16.20 15.50 15.87 41,490 +0.23(+1.47%)
Aug 14, 2015 16.07 16.91 15.20 15.64 63,333 -0.56(-3.46%)
Aug 13, 2015 17.46 17.65 16.04 16.20 94,746 -1.40(-7.95%)
Aug 12, 2015 17.41 17.80 17.05 17.60 92,265 -0.05(-0.28%)
Aug 11, 2015 17.75 18.18 17.39 17.65 62,436 -0.16(-0.90%)
Aug 10, 2015 17.10 18.03 16.77 17.81 94,681 +0.92(+5.45%)
Aug 07, 2015 17.39 17.42 15.80 16.89 113,406 -0.72(-4.09%)
Aug 06, 2015 17.88 17.88 17.28 17.61 96,720 -0.30(-1.68%)
Aug 05, 2015 18.42 18.75 17.85 17.91 57,031 -0.47(-2.56%)
Aug 04, 2015 18.53 18.93 18.00 18.38 46,030 -0.23(-1.24%)
Aug 03, 2015 18.82 19.00 18.20 18.61 106,018 +0.15(+0.81%)
Jul 31, 2015 18.29 18.84 18.04 18.46 51,278 +0.30(+1.65%)
Jul 30, 2015 18.20 18.24 17.73 18.16 65,137 -0.09(-0.49%)
Jul 29, 2015 18.20 18.43 17.71 18.25 63,998 +0.07(+0.39%)
Jul 28, 2015 17.40 18.49 17.17 18.18 81,623 +0.77(+4.42%)
Jul 27, 2015 17.51 17.79 17.00 17.41 83,413 -0.39(-2.19%)
Jul 24, 2015 18.29 18.70 17.40 17.80 108,600 -0.59(-3.21%)
Jul 23, 2015 18.65 19.29 18.16 18.39 75,350 -0.32(-1.71%)
Jul 22, 2015 18.68 18.89 18.31 18.71 125,519 +0.23(+1.24%)
Jul 21, 2015 18.61 18.74 18.08 18.48 74,641 -0.04(-0.22%)
Jul 20, 2015 19.28 19.49 18.40 18.52 67,348 -0.63(-3.29%)
Jul 17, 2015 19.00 19.32 18.88 19.15 182,450 +0.07(+0.37%)
Jul 16, 2015 18.44 19.50 18.42 19.08 119,283 +0.71(+3.86%)
Jul 15, 2015 19.17 19.60 18.14 18.37 200,956 -0.53(-2.80%)
Jul 14, 2015 19.80 20.05 18.69 18.90 213,092 -0.60(-3.08%)
Jul 13, 2015 17.66 19.90 17.00 19.50 317,023 +1.68(+9.43%)
Jul 10, 2015 18.66 18.66 17.29 17.82 111,739 -0.40(-2.20%)
Jul 09, 2015 18.30 18.90 18.03 18.22 112,142 +0.20(+1.11%)
Jul 08, 2015 18.23 18.62 17.61 18.02 154,084 -0.66(-3.53%)
Jul 07, 2015 19.40 19.54 17.77 18.68 340,683 -0.74(-3.81%)
Jul 06, 2015 19.10 20.04 19.10 19.42 441,521 +0.39(+2.05%)
Jul 02, 2015 18.91 19.03 19.03 19.03 3,389,700 +2.77(+17.04%)
Jul 01, 2015 15.60 16.59 15.53 16.26 100,546 +0.92(+6.00%)
Jun 30, 2015 14.62 15.36 14.62 15.34 58,160 +0.82(+5.65%)
Jun 29, 2015 15.04 15.47 14.40 14.52 97,114 -1.01(-6.50%)
Jun 26, 2015 15.69 16.09 15.22 15.53 426,240 -0.04(-0.26%)
Jun 25, 2015 16.46 16.69 15.51 15.57 87,329 -0.88(-5.35%)
Jun 24, 2015 16.82 17.14 16.24 16.45 50,933 -0.39(-2.32%)
Jun 23, 2015 17.66 18.20 16.79 16.84 75,016 -0.75(-4.26%)
Jun 22, 2015 17.92 18.81 16.61 17.59 111,105 -0.21(-1.18%)
Jun 19, 2015 18.87 19.12 17.75 17.80 55,839 -0.99(-5.27%)
Jun 18, 2015 18.48 19.08 18.45 18.79 53,493 +0.63(+3.47%)
Jun 17, 2015 18.48 18.86 17.85 18.16 41,273 -0.23(-1.25%)
Jun 16, 2015 19.57 19.75 18.22 18.39 145,211 -1.38(-6.98%)
Jun 15, 2015 18.59 19.87 18.40 19.77 37,267 +0.97(+5.16%)
Jun 12, 2015 18.91 18.98 18.45 18.80 47,945 -0.20(-1.05%)
Jun 11, 2015 19.58 19.70 18.89 19.00 61,947 -0.54(-2.76%)
Jun 10, 2015 18.69 19.84 18.68 19.54 33,369 +0.86(+4.60%)
Jun 09, 2015 18.72 18.87 18.26 18.68 32,388 -0.09(-0.48%)
Jun 08, 2015 18.89 19.09 18.41 18.77 25,888 -0.24(-1.26%)
Jun 05, 2015 18.69 19.09 18.52 19.01 42,040 +0.17(+0.90%)
Jun 04, 2015 19.13 19.19 18.36 18.84 34,626 -0.43(-2.23%)
Jun 03, 2015 19.16 19.59 18.80 19.27 57,054 +0.07(+0.36%)
Jun 02, 2015 19.38 19.70 19.17 19.20 34,154 -0.30(-1.54%)
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.