Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.85 22.28 21.85 22.01 120,162 +0.10(+0.44%)
Jul 30, 2015 21.64 22.13 21.55 21.92 137,282 +0.25(+1.15%)
Jul 29, 2015 21.57 21.82 21.50 21.67 67,277 +0.10(+0.45%)
Jul 28, 2015 21.91 22.05 21.49 21.57 134,037 -0.19(-0.88%)
Jul 27, 2015 21.48 21.90 21.37 21.76 132,215 +0.05(+0.22%)
Jul 24, 2015 21.74 21.95 21.70 21.72 109,685 -0.12(-0.53%)
Jul 23, 2015 22.15 22.31 21.82 21.83 85,322 -0.32(-1.43%)
Jul 22, 2015 22.18 22.37 22.02 22.15 82,238 -0.01(-0.04%)
Jul 21, 2015 21.97 22.41 21.95 22.16 282,997 +0.13(+0.61%)
Jul 20, 2015 22.08 22.68 21.90 22.02 228,381 -0.05(-0.22%)
Jul 17, 2015 22.71 22.71 21.96 22.07 168,350 -0.69(-3.04%)
Jul 16, 2015 22.11 22.96 22.04 22.76 596,304 +1.01(+4.64%)
Jul 15, 2015 21.58 21.85 21.53 21.75 196,936 +0.08(+0.36%)
Jul 14, 2015 21.57 21.95 21.57 21.68 433,977 -0.06(-0.27%)
Jul 13, 2015 21.29 21.95 21.19 21.73 544,618 +0.32(+1.48%)
Jul 10, 2015 20.88 21.48 20.76 21.42 348,612 +0.82(+3.97%)
Jul 09, 2015 20.46 20.76 20.37 20.60 621,549 +0.41(+2.05%)
Jul 08, 2015 20.12 20.44 20.03 20.19 113,618 -0.06(-0.29%)
Jul 07, 2015 20.27 20.50 20.13 20.24 225,837 -0.03(-0.14%)
Jul 06, 2015 20.35 20.35 19.95 20.27 203,783 -0.08(-0.38%)
Jul 02, 2015 20.16 20.35 20.35 20.35 215,243 +0.19(+0.95%)
Jul 01, 2015 20.30 20.52 19.85 20.16 287,137 +0.12(+0.62%)
Jun 30, 2015 20.01 20.33 20.00 20.03 369,023 +0.11(+0.53%)
Jun 29, 2015 19.87 20.05 19.74 19.93 391,634 +0.00(+0.00%)
Jun 26, 2015 19.36 19.98 19.33 19.93 689,005 +0.60(+3.08%)
Jun 25, 2015 19.01 19.44 18.85 19.33 759,032 +0.34(+1.77%)
Jun 24, 2015 18.96 19.11 18.96 18.99 174,405 -0.02(-0.10%)
Jun 23, 2015 19.12 19.12 18.90 19.01 211,547 -0.05(-0.25%)
Jun 22, 2015 19.13 19.23 18.95 19.06 268,313 +0.11(+0.56%)
Jun 19, 2015 18.89 19.04 18.87 18.96 248,985 +0.12(+0.66%)
Jun 18, 2015 18.71 19.02 18.55 18.83 277,280 +0.20(+1.08%)
Jun 17, 2015 18.71 18.75 18.52 18.63 533,152 +0.01(+0.05%)
Jun 16, 2015 18.64 18.80 18.47 18.62 105,473 +0.02(+0.10%)
Jun 15, 2015 18.68 18.78 18.24 18.60 107,203 -0.17(-0.92%)
Jun 12, 2015 18.95 18.95 18.71 18.77 50,388 -0.16(-0.86%)
Jun 11, 2015 18.30 19.05 18.30 18.94 124,929 +0.04(+0.20%)
Jun 10, 2015 18.85 19.00 18.81 18.90 234,708 +0.13(+0.72%)
Jun 09, 2015 18.82 18.84 18.71 18.76 37,526 +0.00(+0.00%)
Jun 08, 2015 18.85 18.85 18.69 18.76 81,331 -0.08(-0.41%)
Jun 05, 2015 18.97 18.97 18.67 18.84 77,343 +0.02(+0.10%)
Jun 04, 2015 19.14 19.19 18.71 18.82 65,526 -0.36(-1.86%)
Jun 03, 2015 18.75 19.23 18.59 19.18 148,773 +0.49(+2.62%)
Jun 02, 2015 18.78 18.92 18.65 18.69 64,100 -0.13(-0.67%)
Jun 01, 2015 18.81 18.93 18.70 18.81 83,214 +0.13(+0.72%)
May 29, 2015 18.77 18.95 18.66 18.68 73,387 -0.17(-0.92%)
May 28, 2015 18.74 18.93 18.68 18.85 44,312 +0.11(+0.56%)
May 27, 2015 18.52 18.84 18.22 18.74 134,816 +0.31(+1.67%)
May 26, 2015 18.82 18.89 18.39 18.44 77,811 -0.45(-2.39%)
May 22, 2015 19.14 18.89 18.89 18.89 67,484 -0.24(-1.26%)
May 21, 2015 19.17 19.21 19.05 19.13 55,054 -0.04(-0.20%)
May 20, 2015 19.16 19.19 18.79 19.17 58,733 +0.02(+0.10%)
May 19, 2015 18.89 19.21 18.73 19.15 118,578 +0.26(+1.37%)
May 18, 2015 18.71 18.99 18.56 18.89 69,048 +0.00(+0.00%)
May 15, 2015 19.20 19.22 18.86 18.89 80,472 -0.28(-1.46%)
May 14, 2015 19.13 19.37 18.90 19.17 70,673 +0.06(+0.30%)
May 13, 2015 19.09 19.21 18.98 19.11 40,525 +0.12(+0.66%)
May 12, 2015 19.28 19.30 18.77 18.98 84,918 -0.30(-1.55%)
May 11, 2015 19.38 19.38 19.21 19.28 59,917 -0.04(-0.20%)
May 08, 2015 19.42 19.71 19.18 19.32 67,116 +0.08(+0.40%)
May 07, 2015 19.23 19.41 19.15 19.24 93,226 +0.13(+0.70%)
May 06, 2015 19.02 19.17 18.95 19.11 99,084 +0.12(+0.61%)
May 05, 2015 19.17 19.22 18.63 18.99 90,049 +0.12(+0.61%)
May 04, 2015 18.99 19.03 18.65 18.88 110,823 -0.07(-0.36%)
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.