Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 13.86 14.10 13.13 13.16 5,236,532 -0.69(-4.98%)
Jul 30, 2015 14.10 14.30 13.54 13.85 4,788,329 -1.36(-8.94%)
Jul 29, 2015 15.06 15.70 14.91 15.21 3,149,962 +0.49(+3.33%)
Jul 28, 2015 14.42 14.82 14.06 14.72 2,239,937 +0.15(+1.03%)
Jul 27, 2015 14.66 14.83 14.14 14.57 1,999,183 -0.20(-1.35%)
Jul 24, 2015 14.77 15.15 14.61 14.77 1,790,249 +0.05(+0.34%)
Jul 23, 2015 14.70 15.15 14.62 14.72 2,063,121 +0.10(+0.68%)
Jul 22, 2015 14.89 14.89 14.44 14.62 1,729,071 -0.35(-2.34%)
Jul 21, 2015 14.35 15.31 14.30 14.97 4,094,945 +0.50(+3.46%)
Jul 20, 2015 15.73 15.74 14.42 14.47 5,871,395 -1.32(-8.36%)
Jul 17, 2015 16.34 16.34 15.70 15.79 3,541,328 -0.55(-3.37%)
Jul 16, 2015 17.09 17.20 16.11 16.34 3,104,715 -0.63(-3.71%)
Jul 15, 2015 17.14 17.24 16.81 16.97 2,115,366 -0.22(-1.28%)
Jul 14, 2015 17.19 17.25 16.90 17.19 1,709,493 +0.03(+0.17%)
Jul 13, 2015 16.82 17.23 16.78 17.16 1,546,689 +0.34(+2.02%)
Jul 10, 2015 16.83 17.14 16.71 16.82 3,117,032 +0.11(+0.66%)
Jul 09, 2015 17.67 17.86 16.34 16.71 5,807,827 -0.91(-5.16%)
Jul 08, 2015 18.11 18.26 17.53 17.62 1,979,502 -0.75(-4.08%)
Jul 07, 2015 18.11 18.44 17.11 18.37 3,615,239 +0.11(+0.60%)
Jul 06, 2015 18.64 18.68 18.19 18.26 1,876,938 -0.69(-3.64%)
Jul 02, 2015 18.62 18.95 18.95 18.95 2,379,900 +0.33(+1.77%)
Jul 01, 2015 19.65 19.68 18.52 18.62 2,894,575 -0.90(-4.61%)
Jun 30, 2015 19.80 19.89 19.45 19.52 1,933,268 -0.06(-0.31%)
Jun 29, 2015 19.55 19.98 19.43 19.58 2,051,407 -0.48(-2.39%)
Jun 26, 2015 20.46 20.51 19.85 20.06 3,462,947 -0.42(-2.05%)
Jun 25, 2015 21.06 21.15 20.40 20.48 2,127,176 -0.05(-0.24%)
Jun 24, 2015 21.60 21.70 20.49 20.53 2,781,626 -1.13(-5.22%)
Jun 23, 2015 20.47 22.05 20.43 21.66 3,698,356 +1.12(+5.45%)
Jun 22, 2015 20.71 20.79 20.45 20.54 2,146,085 -0.07(-0.34%)
Jun 19, 2015 20.87 20.87 20.48 20.61 2,846,143 -0.25(-1.20%)
Jun 18, 2015 20.52 21.09 20.44 20.86 1,852,235 +0.32(+1.56%)
Jun 17, 2015 20.55 20.72 20.39 20.54 1,926,883 -0.03(-0.15%)
Jun 16, 2015 20.69 20.78 20.40 20.57 1,462,712 -0.19(-0.92%)
Jun 15, 2015 21.13 21.13 20.71 20.76 2,460,301 -0.56(-2.63%)
Jun 12, 2015 21.34 21.53 21.17 21.32 1,307,477 -0.15(-0.70%)
Jun 11, 2015 21.80 21.94 21.37 21.47 1,329,898 -0.30(-1.38%)
Jun 10, 2015 21.80 22.47 21.73 21.77 1,713,440 +0.06(+0.28%)
Jun 09, 2015 21.54 21.93 21.46 21.71 1,441,714 +0.18(+0.84%)
Jun 08, 2015 21.95 21.97 21.34 21.53 1,801,377 -0.45(-2.05%)
Jun 05, 2015 21.67 22.04 21.38 21.98 1,414,994 +0.23(+1.06%)
Jun 04, 2015 21.82 22.18 21.58 21.75 1,308,622 -0.17(-0.78%)
Jun 03, 2015 21.95 22.39 21.81 21.92 1,571,179 -0.02(-0.09%)
Jun 02, 2015 21.67 22.40 21.58 21.94 1,582,142 +0.34(+1.57%)
Jun 01, 2015 21.85 21.98 21.27 21.60 1,720,200 -0.27(-1.23%)
May 29, 2015 22.40 22.48 21.70 21.87 1,770,145 -0.54(-2.41%)
May 28, 2015 21.30 22.61 21.10 22.41 3,033,339 +1.02(+4.77%)
May 27, 2015 21.60 21.83 21.25 21.39 1,427,187 -0.21(-0.97%)
May 26, 2015 22.23 22.43 21.50 21.60 1,851,173 -0.36(-1.64%)
May 22, 2015 22.23 21.96 21.96 21.96 1,717,200 -0.26(-1.17%)
May 21, 2015 21.90 22.83 21.87 22.22 2,144,673 +0.13(+0.59%)
May 20, 2015 22.56 22.99 21.98 22.09 2,038,771 -0.52(-2.30%)
May 19, 2015 23.06 23.98 22.41 22.61 5,342,709 -0.18(-0.79%)
May 18, 2015 21.53 22.88 21.20 22.79 3,580,061 +1.46(+6.84%)
May 15, 2015 21.87 21.97 20.82 21.33 4,622,666 -0.68(-3.09%)
May 14, 2015 22.33 22.40 21.93 22.01 1,664,504 -0.07(-0.32%)
May 13, 2015 22.26 22.47 21.92 22.08 1,908,317 -0.22(-0.99%)
May 12, 2015 22.58 22.67 22.10 22.30 2,595,585 -0.01(-0.04%)
May 11, 2015 22.43 22.96 22.03 22.31 2,614,813 -0.01(-0.04%)
May 08, 2015 22.50 22.57 21.90 22.32 3,351,684 +0.19(+0.86%)
May 07, 2015 22.90 22.90 21.86 22.13 4,575,124 -0.77(-3.36%)
May 06, 2015 23.00 23.79 22.22 22.90 6,405,900 -1.31(-5.41%)
May 05, 2015 24.75 25.00 23.85 24.21 2,133,543 -0.52(-2.10%)
May 04, 2015 25.00 25.17 24.51 24.73 2,280,988 -0.19(-0.76%)
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.