Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.81 17.95 17.60 17.63 863,888 -0.26(-1.45%)
Aug 28, 2015 18.15 18.27 17.78 17.89 279,092 -0.38(-2.11%)
Aug 27, 2015 18.16 18.31 17.88 18.27 324,089 +0.26(+1.44%)
Aug 26, 2015 18.28 18.28 17.56 18.01 453,932 +0.03(+0.16%)
Aug 25, 2015 18.44 18.45 17.83 17.98 456,884 +0.00(+0.00%)
Aug 24, 2015 17.65 18.27 16.85 17.98 552,274 -0.43(-2.35%)
Aug 21, 2015 18.66 18.99 18.41 18.42 814,631 -0.54(-2.84%)
Aug 20, 2015 19.12 19.16 18.83 18.96 359,517 +0.07(+0.36%)
Aug 19, 2015 18.73 19.19 18.65 18.89 751,411 -0.02(-0.10%)
Aug 18, 2015 18.96 19.13 18.58 18.91 599,020 -0.19(-1.01%)
Aug 17, 2015 18.83 19.19 18.75 19.10 695,085 +0.10(+0.51%)
Aug 14, 2015 18.32 19.07 18.27 19.00 1,339,967 +0.63(+3.46%)
Aug 13, 2015 18.08 18.41 18.05 18.37 5,552,182 +0.01(+0.05%)
Aug 12, 2015 18.58 18.79 18.05 18.36 1,264,302 -0.68(-3.59%)
Aug 11, 2015 19.92 19.92 18.53 19.04 582,130 -1.49(-7.26%)
Aug 10, 2015 20.84 20.96 20.44 20.53 159,044 -0.20(-0.97%)
Aug 07, 2015 20.80 20.90 20.54 20.73 128,001 -0.16(-0.78%)
Aug 06, 2015 20.85 21.10 20.58 20.90 98,289 +0.13(+0.65%)
Aug 05, 2015 20.71 20.89 20.53 20.76 125,868 +0.08(+0.37%)
Aug 04, 2015 21.69 22.76 20.11 20.69 596,381 -1.39(-6.32%)
Aug 03, 2015 21.93 22.43 21.73 22.08 178,102 +0.07(+0.31%)
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%)
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.