Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.93 14.34 13.88 14.08 121,777 +0.03(+0.21%)
Aug 28, 2015 13.60 14.17 13.54 14.05 101,214 +0.40(+2.93%)
Aug 27, 2015 13.58 13.96 13.35 13.65 103,692 +0.16(+1.19%)
Aug 26, 2015 13.65 13.65 13.25 13.49 65,282 +0.11(+0.82%)
Aug 25, 2015 14.06 14.09 13.30 13.38 179,240 -0.31(-2.26%)
Aug 24, 2015 13.57 14.25 13.37 13.69 177,311 -0.65(-4.53%)
Aug 21, 2015 14.22 14.71 14.06 14.34 352,807 -0.13(-0.90%)
Aug 20, 2015 14.60 14.63 14.32 14.47 154,981 -0.23(-1.56%)
Aug 19, 2015 15.07 15.07 14.54 14.70 86,710 -0.40(-2.65%)
Aug 18, 2015 15.33 15.33 14.79 15.10 150,043 -0.17(-1.11%)
Aug 17, 2015 14.99 15.28 14.86 15.27 81,730 +0.16(+1.06%)
Aug 14, 2015 14.62 15.16 14.60 15.11 75,646 +0.40(+2.72%)
Aug 13, 2015 15.06 15.15 14.39 14.71 197,469 -0.35(-2.32%)
Aug 12, 2015 14.82 15.11 14.55 15.06 165,457 +0.17(+1.14%)
Aug 11, 2015 15.11 15.30 14.72 14.89 343,217 -0.33(-2.17%)
Aug 10, 2015 14.87 15.36 14.87 15.22 157,717 +0.39(+2.63%)
Aug 07, 2015 15.07 15.47 14.73 14.83 75,444 -0.39(-2.56%)
Aug 06, 2015 14.94 15.40 14.77 15.22 265,308 +0.23(+1.53%)
Aug 05, 2015 13.85 15.63 13.85 14.99 422,175 +1.19(+8.62%)
Aug 04, 2015 13.74 14.08 13.55 13.80 327,886 +0.09(+0.66%)
Aug 03, 2015 13.64 13.75 13.38 13.71 302,456 +0.08(+0.59%)
Jul 31, 2015 14.33 14.40 13.56 13.63 683,282 -0.73(-5.08%)
Jul 30, 2015 13.98 14.59 13.63 14.36 692,965 +0.36(+2.57%)
Jul 29, 2015 14.07 14.13 13.95 14.00 160,189 -0.03(-0.21%)
Jul 28, 2015 14.01 14.19 13.50 14.03 540,692 +0.05(+0.36%)
Jul 27, 2015 14.17 14.43 13.68 13.98 410,771 -0.39(-2.71%)
Jul 24, 2015 14.60 14.77 14.31 14.37 85,764 -0.29(-1.98%)
Jul 23, 2015 14.81 15.23 14.50 14.66 413,989 -0.06(-0.41%)
Jul 22, 2015 15.10 15.28 14.42 14.72 480,538 -0.35(-2.32%)
Jul 21, 2015 14.42 15.14 14.42 15.07 205,831 +0.58(+4.00%)
Jul 20, 2015 15.86 15.97 14.21 14.49 883,514 -1.43(-8.98%)
Jul 17, 2015 15.94 16.27 15.78 15.92 114,853 +0.15(+0.95%)
Jul 16, 2015 15.67 15.88 15.36 15.77 270,789 +0.25(+1.61%)
Jul 15, 2015 16.47 16.56 15.50 15.52 270,071 -1.12(-6.73%)
Jul 14, 2015 16.52 16.67 16.25 16.64 165,746 +0.23(+1.40%)
Jul 13, 2015 16.30 16.50 16.13 16.41 192,306 +0.16(+0.98%)
Jul 10, 2015 16.11 16.39 15.82 16.25 145,791 +0.30(+1.88%)
Jul 09, 2015 16.20 16.26 15.81 15.95 123,968 -0.03(-0.19%)
Jul 08, 2015 16.14 16.27 15.87 15.98 123,283 -0.27(-1.66%)
Jul 07, 2015 15.67 16.32 15.31 16.25 293,883 +0.50(+3.17%)
Jul 06, 2015 15.87 15.88 15.45 15.75 242,063 -0.16(-1.01%)
Jul 02, 2015 16.30 15.91 15.91 15.91 227,200 -0.31(-1.91%)
Jul 01, 2015 16.82 16.87 16.00 16.22 196,926 -0.58(-3.45%)
Jun 30, 2015 16.72 17.06 16.54 16.80 117,235 +0.21(+1.27%)
Jun 29, 2015 16.90 17.02 16.57 16.59 64,337 -0.45(-2.64%)
Jun 26, 2015 17.21 17.28 16.96 17.04 373,716 -0.12(-0.70%)
Jun 25, 2015 17.63 17.63 17.10 17.16 61,191 -0.37(-2.11%)
Jun 24, 2015 17.61 17.75 17.41 17.53 91,000 -0.08(-0.45%)
Jun 23, 2015 17.83 17.84 17.49 17.61 84,738 -0.12(-0.68%)
Jun 22, 2015 17.73 17.92 17.59 17.73 61,786 +0.10(+0.57%)
Jun 19, 2015 17.73 17.96 17.45 17.63 588,881 -0.05(-0.28%)
Jun 18, 2015 17.17 17.76 17.00 17.68 100,922 +0.57(+3.33%)
Jun 17, 2015 17.68 17.75 16.95 17.11 154,287 -0.53(-3.00%)
Jun 16, 2015 17.39 18.03 17.24 17.64 152,409 +0.09(+0.51%)
Jun 15, 2015 18.63 18.64 17.31 17.55 270,047 -1.32(-7.00%)
Jun 12, 2015 18.90 19.04 18.75 18.87 75,475 -0.09(-0.47%)
Jun 11, 2015 19.07 19.36 18.82 18.96 73,039 -0.06(-0.32%)
Jun 10, 2015 18.60 19.18 18.50 19.02 95,264 +0.52(+2.81%)
Jun 09, 2015 18.51 18.66 18.33 18.50 91,753 -0.06(-0.32%)
Jun 08, 2015 19.25 19.33 18.43 18.56 163,376 -0.75(-3.88%)
Jun 05, 2015 19.20 19.52 19.03 19.31 54,032 -0.03(-0.16%)
Jun 04, 2015 19.66 19.76 19.20 19.34 64,257 -0.43(-2.18%)
Jun 03, 2015 19.75 19.89 19.64 19.77 118,686 -0.09(-0.45%)
Jun 02, 2015 18.97 19.89 18.97 19.86 96,448 +0.93(+4.91%)
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.