Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 16.64 16.79 16.46 16.47 2,119,779 -0.09(-0.53%)
Jul 30, 2015 16.96 17.04 16.34 16.56 3,018,889 -0.44(-2.58%)
Jul 29, 2015 16.18 17.13 16.18 17.00 4,260,243 +0.97(+6.03%)
Jul 28, 2015 15.89 16.12 15.68 16.03 3,477,559 +0.25(+1.58%)
Jul 27, 2015 15.84 15.94 15.66 15.78 1,249,177 -0.25(-1.57%)
Jul 24, 2015 16.30 16.37 16.01 16.03 1,739,595 -0.28(-1.71%)
Jul 23, 2015 16.31 16.40 16.15 16.31 2,450,647 -0.02(-0.11%)
Jul 22, 2015 16.47 16.60 16.32 16.33 1,783,737 -0.19(-1.13%)
Jul 21, 2015 16.83 16.87 16.47 16.52 3,247,054 -0.43(-2.56%)
Jul 20, 2015 17.00 17.04 16.85 16.95 923,217 -0.05(-0.30%)
Jul 17, 2015 17.07 17.07 16.91 17.00 1,096,798 -0.10(-0.56%)
Jul 16, 2015 17.21 17.30 17.06 17.10 1,666,720 +0.05(+0.31%)
Jul 15, 2015 17.16 17.22 16.89 17.04 2,786,911 -0.24(-1.37%)
Jul 14, 2015 17.16 17.42 17.10 17.28 1,264,016 +0.05(+0.28%)
Jul 13, 2015 16.99 17.35 16.83 17.23 2,581,094 +0.36(+2.15%)
Jul 10, 2015 17.38 17.55 16.87 16.87 3,510,129 -0.40(-2.29%)
Jul 09, 2015 17.50 17.68 17.26 17.27 1,445,150 -0.09(-0.52%)
Jul 08, 2015 17.69 17.69 17.33 17.36 2,812,961 -0.37(-2.06%)
Jul 07, 2015 17.67 18.02 17.37 17.72 2,596,009 +0.00(+0.01%)
Jul 06, 2015 17.86 17.93 17.63 17.72 3,544,522 -0.32(-1.76%)
Jul 02, 2015 18.19 18.04 18.04 18.04 10,224,530 -0.12(-0.65%)
Jul 01, 2015 18.46 18.46 17.99 18.15 3,378,173 -0.08(-0.41%)
Jun 30, 2015 18.34 18.59 17.99 18.23 9,081,061 +0.95(+5.48%)
Jun 29, 2015 17.66 17.69 17.28 17.28 2,033,854 -0.56(-3.13%)
Jun 26, 2015 17.73 17.86 17.65 17.84 1,468,785 +0.10(+0.54%)
Jun 25, 2015 18.14 18.14 17.70 17.75 1,379,894 -0.38(-2.10%)
Jun 24, 2015 18.17 18.27 18.06 18.13 2,126,796 -0.08(-0.42%)
Jun 23, 2015 17.91 18.21 17.86 18.20 1,590,802 +0.27(+1.50%)
Jun 22, 2015 18.00 18.07 17.84 17.93 1,282,307 +0.07(+0.38%)
Jun 19, 2015 18.03 18.07 17.86 17.86 1,585,513 -0.15(-0.81%)
Jun 18, 2015 18.09 18.09 17.64 18.01 1,833,089 +0.03(+0.15%)
Jun 17, 2015 18.11 18.22 17.85 17.98 1,263,087 -0.07(-0.36%)
Jun 16, 2015 17.98 18.11 17.93 18.05 1,418,850 +0.05(+0.28%)
Jun 15, 2015 18.08 18.08 17.86 18.00 2,001,697 -0.25(-1.37%)
Jun 12, 2015 18.04 18.39 18.04 18.25 1,836,051 -0.20(-1.09%)
Jun 11, 2015 18.44 18.46 18.27 18.45 1,778,899 +0.04(+0.23%)
Jun 10, 2015 18.45 18.64 18.32 18.40 1,649,524 +0.11(+0.59%)
Jun 09, 2015 18.41 18.57 18.29 18.30 1,720,178 -0.10(-0.54%)
Jun 08, 2015 18.56 18.66 18.38 18.40 1,403,343 -0.19(-1.04%)
Jun 05, 2015 18.56 18.62 18.40 18.59 1,196,260 -0.05(-0.26%)
Jun 04, 2015 18.76 18.78 18.50 18.64 1,919,286 -0.21(-1.09%)
Jun 03, 2015 18.74 19.00 18.63 18.84 2,597,939 +0.12(+0.64%)
Jun 02, 2015 18.59 18.95 18.46 18.72 1,483,452 +0.11(+0.57%)
Jun 01, 2015 18.70 18.70 18.46 18.62 1,609,076 +0.00(+0.00%)
May 29, 2015 18.51 18.75 18.45 18.62 6,965,154 +0.04(+0.19%)
May 28, 2015 18.68 18.72 18.38 18.58 2,039,448 -0.14(-0.72%)
May 27, 2015 18.64 18.75 18.50 18.72 1,642,092 +0.11(+0.61%)
May 26, 2015 19.00 19.10 18.42 18.61 3,148,794 -0.54(-2.81%)
May 22, 2015 19.25 19.14 19.14 19.14 8,801,277 -0.20(-1.02%)
May 21, 2015 19.05 19.52 19.04 19.34 1,547,928 +0.25(+1.30%)
May 20, 2015 19.24 19.24 18.90 19.09 1,910,018 +0.00(+0.01%)
May 19, 2015 19.26 19.31 19.03 19.09 1,252,426 -0.21(-1.10%)
May 18, 2015 19.20 19.39 19.08 19.30 915,459 +0.06(+0.29%)
May 15, 2015 19.49 19.58 19.09 19.25 1,921,042 -0.23(-1.20%)
May 14, 2015 19.72 19.81 19.34 19.48 1,983,789 -0.03(-0.17%)
May 13, 2015 19.33 19.62 19.28 19.51 2,741,387 +0.30(+1.56%)
May 12, 2015 19.08 19.35 18.92 19.21 2,005,905 +0.08(+0.43%)
May 11, 2015 19.14 19.27 18.97 19.13 1,904,274 +0.06(+0.33%)
May 08, 2015 19.18 19.28 18.99 19.07 1,146,836 +0.06(+0.30%)
May 07, 2015 19.12 19.18 18.94 19.01 2,234,608 -0.25(-1.31%)
May 06, 2015 19.35 19.48 19.10 19.26 2,052,093 -0.04(-0.19%)
May 05, 2015 19.76 19.92 19.25 19.30 2,644,709 -0.58(-2.92%)
May 04, 2015 19.95 20.07 19.79 19.88 2,246,734 -0.05(-0.24%)
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.