Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.34 16.70 15.82 16.57 508,726 +0.23(+1.39%)
Aug 28, 2015 16.13 16.61 16.07 16.34 351,392 +0.26(+1.60%)
Aug 27, 2015 15.38 16.36 15.33 16.08 859,879 +0.93(+6.17%)
Aug 26, 2015 15.57 15.57 14.79 15.15 889,526 -0.04(-0.25%)
Aug 25, 2015 15.49 15.82 15.07 15.19 1,003,042 +0.05(+0.36%)
Aug 24, 2015 15.45 16.00 14.41 15.13 1,531,988 -0.27(-1.78%)
Aug 21, 2015 15.98 16.09 15.23 15.41 1,222,607 -0.66(-4.11%)
Aug 20, 2015 16.16 16.57 15.94 16.07 619,527 -0.31(-1.88%)
Aug 19, 2015 16.83 17.00 16.27 16.37 377,177 -0.50(-2.97%)
Aug 18, 2015 16.85 17.11 16.63 16.88 595,209 -0.02(-0.10%)
Aug 17, 2015 16.66 17.27 16.61 16.89 500,433 +0.12(+0.73%)
Aug 14, 2015 16.50 16.98 16.50 16.77 542,837 +0.06(+0.34%)
Aug 13, 2015 16.68 16.84 16.42 16.71 1,542,703 +0.00(+0.00%)
Aug 12, 2015 15.81 16.88 15.79 16.71 1,574,277 +0.84(+5.29%)
Aug 11, 2015 15.24 15.90 14.89 15.87 1,297,615 +0.60(+3.93%)
Aug 10, 2015 14.84 15.47 14.84 15.27 965,659 +0.44(+2.95%)
Aug 07, 2015 14.89 15.16 14.51 14.84 982,435 -0.15(-1.02%)
Aug 06, 2015 16.32 16.32 14.95 14.99 2,494,169 -0.75(-4.78%)
Aug 05, 2015 16.13 16.65 15.71 15.74 1,465,635 -0.43(-2.68%)
Aug 04, 2015 16.39 16.46 16.13 16.18 1,415,434 -0.07(-0.43%)
Aug 03, 2015 16.43 16.43 16.04 16.25 672,503 -0.17(-1.03%)
Jul 31, 2015 16.42 16.53 16.14 16.42 632,450 -0.08(-0.48%)
Jul 30, 2015 16.66 16.74 16.40 16.49 1,091,097 -0.21(-1.26%)
Jul 29, 2015 16.47 16.77 16.42 16.71 1,770,585 +0.18(+1.08%)
Jul 28, 2015 16.01 16.58 15.89 16.53 1,611,029 +0.65(+4.06%)
Jul 27, 2015 15.36 16.04 15.33 15.88 769,167 +0.17(+1.05%)
Jul 24, 2015 15.64 15.86 15.51 15.72 833,273 +0.15(+0.96%)
Jul 23, 2015 15.40 15.75 15.30 15.57 1,574,606 +0.14(+0.94%)
Jul 22, 2015 15.51 15.78 15.29 15.42 1,504,490 -0.23(-1.45%)
Jul 21, 2015 15.51 15.73 15.32 15.65 2,184,344 +0.23(+1.47%)
Jul 20, 2015 16.13 16.32 15.34 15.42 3,843,936 -0.81(-5.02%)
Jul 17, 2015 16.44 16.49 16.03 16.24 2,120,296 -0.26(-1.58%)
Jul 16, 2015 16.46 16.58 16.39 16.50 12,100,173 -0.08(-0.50%)
Jul 15, 2015 18.03 18.11 16.54 16.58 4,070,202 -1.42(-7.88%)
Jul 14, 2015 18.17 18.29 17.87 18.00 232,142 -0.09(-0.50%)
Jul 13, 2015 18.46 18.48 18.01 18.09 246,817 -0.18(-0.97%)
Jul 10, 2015 18.27 18.44 18.09 18.27 380,180 +0.17(+0.96%)
Jul 09, 2015 18.45 18.45 18.04 18.09 278,819 -0.17(-0.95%)
Jul 08, 2015 18.48 18.62 18.00 18.27 145,543 -0.31(-1.67%)
Jul 07, 2015 18.02 18.61 17.74 18.58 259,574 +0.58(+3.24%)
Jul 06, 2015 18.29 18.43 17.98 18.00 238,795 -0.37(-2.00%)
Jul 02, 2015 19.05 18.36 18.36 18.36 581,856 -0.59(-3.12%)
Jul 01, 2015 18.99 18.99 18.41 18.95 341,496 +0.22(+1.19%)
Jun 30, 2015 18.39 18.95 18.31 18.73 310,579 +0.36(+1.94%)
Jun 29, 2015 18.33 18.78 17.97 18.38 611,621 -0.07(-0.36%)
Jun 26, 2015 18.70 19.18 18.44 18.44 580,819 -0.31(-1.65%)
Jun 25, 2015 18.93 19.08 18.65 18.75 235,828 -0.27(-1.41%)
Jun 24, 2015 19.49 19.50 18.71 19.02 482,488 -0.31(-1.60%)
Jun 23, 2015 19.22 19.99 19.07 19.33 453,620 +0.05(+0.28%)
Jun 22, 2015 19.03 19.38 18.70 19.28 196,859 +0.38(+2.04%)
Jun 19, 2015 18.87 19.20 18.87 18.89 343,075 -0.03(-0.17%)
Jun 18, 2015 19.62 19.63 18.76 18.93 439,959 -0.60(-3.07%)
Jun 17, 2015 19.36 19.58 19.23 19.53 212,068 +0.24(+1.27%)
Jun 16, 2015 19.18 19.66 19.11 19.28 225,596 +0.19(+0.97%)
Jun 15, 2015 18.84 19.73 18.81 19.10 486,266 +0.37(+1.99%)
Jun 12, 2015 18.53 18.84 18.45 18.72 103,116 +0.09(+0.49%)
Jun 11, 2015 18.71 18.93 18.23 18.63 341,072 -0.10(-0.55%)
Jun 10, 2015 18.42 19.15 18.39 18.74 297,573 +0.37(+2.03%)
Jun 09, 2015 18.20 18.74 18.07 18.36 345,793 +0.28(+1.56%)
Jun 08, 2015 18.18 18.36 17.62 18.08 421,371 -0.07(-0.36%)
Jun 05, 2015 18.64 18.78 18.05 18.15 348,057 -0.39(-2.10%)
Jun 04, 2015 19.22 19.27 18.53 18.54 257,078 -0.77(-4.00%)
Jun 03, 2015 19.41 19.76 19.23 19.31 212,155 -0.06(-0.32%)
Jun 02, 2015 19.06 19.58 18.94 19.37 439,531 +0.50(+2.63%)
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.