Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 17.87 18.35 17.62 18.14 293,674 +0.23(+1.28%)
Jul 30, 2015 18.59 18.89 17.85 17.91 302,329 -0.69(-3.71%)
Jul 29, 2015 19.07 19.27 18.46 18.60 360,481 -0.54(-2.82%)
Jul 28, 2015 18.57 19.34 18.48 19.14 365,602 +0.59(+3.18%)
Jul 27, 2015 18.57 18.91 18.20 18.55 343,177 -0.07(-0.38%)
Jul 24, 2015 19.28 19.39 18.40 18.62 465,219 -0.60(-3.12%)
Jul 23, 2015 18.67 19.40 18.34 19.22 784,894 +0.54(+2.89%)
Jul 22, 2015 18.73 19.15 18.21 18.68 343,131 -0.28(-1.48%)
Jul 21, 2015 18.29 19.05 17.87 18.96 429,702 +0.75(+4.12%)
Jul 20, 2015 18.89 18.98 17.84 18.21 650,107 -0.53(-2.83%)
Jul 17, 2015 19.31 19.56 18.59 18.74 701,457 -0.28(-1.47%)
Jul 16, 2015 19.55 19.80 18.89 19.02 733,119 -0.45(-2.31%)
Jul 15, 2015 19.77 20.02 19.34 19.47 891,035 -0.29(-1.47%)
Jul 14, 2015 18.71 19.79 18.66 19.76 565,184 +1.08(+5.78%)
Jul 13, 2015 17.90 18.75 17.80 18.68 537,875 +0.88(+4.94%)
Jul 10, 2015 18.48 18.48 17.22 17.80 651,152 +0.12(+0.68%)
Jul 09, 2015 17.68 18.27 17.51 17.68 619,232 +0.19(+1.09%)
Jul 08, 2015 17.84 17.98 17.36 17.49 786,643 -0.50(-2.78%)
Jul 07, 2015 17.87 18.03 17.32 17.99 652,747 +0.16(+0.90%)
Jul 06, 2015 17.08 17.87 16.89 17.83 557,682 +0.55(+3.18%)
Jul 02, 2015 17.58 17.28 17.28 17.28 469,700 -0.30(-1.71%)
Jul 01, 2015 17.87 18.28 17.35 17.58 508,032 -0.07(-0.40%)
Jun 30, 2015 17.36 17.73 16.67 17.65 614,187 +0.47(+2.74%)
Jun 29, 2015 17.56 17.99 17.08 17.18 785,064 -0.78(-4.34%)
Jun 26, 2015 18.29 18.39 17.41 17.96 1,931,925 -0.46(-2.50%)
Jun 25, 2015 18.83 18.99 18.22 18.42 719,923 -0.38(-2.02%)
Jun 24, 2015 18.83 19.73 18.75 18.80 793,745 -0.09(-0.48%)
Jun 23, 2015 19.73 19.90 18.64 18.89 1,140,041 -0.92(-4.64%)
Jun 22, 2015 20.22 20.22 19.46 19.81 1,115,259 -0.21(-1.05%)
Jun 19, 2015 21.83 22.38 19.45 20.02 5,701,028 -0.01(-0.05%)
Jun 18, 2015 20.43 20.45 19.75 20.03 1,254,899 -0.45(-2.20%)
Jun 17, 2015 19.97 20.61 19.56 20.48 2,756,254 +0.57(+2.86%)
Jun 16, 2015 19.58 20.97 18.81 19.91 16,226,883 +6.64(+50.04%)
Jun 15, 2015 12.97 13.31 12.47 13.27 873,000 +0.24(+1.84%)
Jun 12, 2015 13.23 13.45 13.02 13.03 403,472 -0.20(-1.51%)
Jun 11, 2015 12.81 13.32 12.72 13.23 454,464 +0.49(+3.85%)
Jun 10, 2015 12.49 12.79 12.36 12.74 384,572 +0.35(+2.82%)
Jun 09, 2015 12.60 12.63 12.34 12.39 407,339 -0.26(-2.06%)
Jun 08, 2015 12.97 13.18 12.32 12.65 687,358 -0.32(-2.47%)
Jun 05, 2015 13.20 13.39 12.88 12.97 523,193 -0.26(-1.97%)
Jun 04, 2015 12.90 13.49 12.74 13.23 577,942 +0.19(+1.46%)
Jun 03, 2015 12.50 13.30 12.48 13.04 1,383,351 +0.71(+5.76%)
Jun 02, 2015 12.04 12.46 11.61 12.33 667,778 +0.23(+1.90%)
Jun 01, 2015 11.23 12.15 11.17 12.10 855,991 +0.97(+8.72%)
May 29, 2015 11.13 11.50 11.02 11.13 521,935 -0.06(-0.54%)
May 28, 2015 10.87 11.43 10.86 11.19 515,389 +0.30(+2.75%)
May 27, 2015 10.66 10.92 10.50 10.89 530,331 +0.27(+2.54%)
May 26, 2015 10.99 11.04 10.60 10.62 386,214 -0.30(-2.75%)
May 22, 2015 10.81 10.92 10.92 10.92 345,900 +0.36(+3.41%)
May 21, 2015 10.87 10.87 10.50 10.56 447,212 -0.36(-3.30%)
May 20, 2015 11.24 11.32 10.83 10.92 418,670 -0.33(-2.93%)
May 19, 2015 11.28 11.36 11.03 11.25 391,897 +0.03(+0.27%)
May 18, 2015 11.26 11.38 11.00 11.22 392,828 -0.04(-0.36%)
May 15, 2015 11.23 11.37 11.10 11.26 337,794 +0.01(+0.09%)
May 14, 2015 11.39 11.47 11.12 11.25 387,653 -0.10(-0.88%)
May 13, 2015 11.70 11.70 11.35 11.35 499,936 -0.26(-2.24%)
May 12, 2015 11.40 11.65 11.07 11.61 678,426 +0.19(+1.66%)
May 11, 2015 11.15 11.80 11.01 11.42 1,107,002 +0.23(+2.06%)
May 08, 2015 11.25 12.54 11.18 11.19 3,190,090 +0.75(+7.18%)
May 07, 2015 10.68 10.82 10.32 10.44 942,286 -0.27(-2.52%)
May 06, 2015 10.52 10.77 10.13 10.71 1,051,340 +0.10(+0.94%)
May 05, 2015 10.65 11.28 10.25 10.61 1,492,564 -0.31(-2.84%)
May 04, 2015 9.500 10.99 9.400 10.92 2,589,696 +1.55(+16.54%)
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.