Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14.03 14.04 13.88 13.92 6,525 -0.18(-1.26%)
Jul 30, 2015 14.19 14.21 14.05 14.10 43,460 -0.20(-1.38%)
Jul 29, 2015 13.98 14.38 13.98 14.29 2,528 +0.18(+1.26%)
Jul 28, 2015 14.10 14.14 13.91 14.12 13,732 -0.02(-0.14%)
Jul 27, 2015 14.18 14.19 14.13 14.14 6,464 -0.07(-0.49%)
Jul 24, 2015 14.29 14.32 14.19 14.21 18,142 -0.26(-1.77%)
Jul 23, 2015 14.43 14.48 14.34 14.46 13,600 -0.18(-1.22%)
Jul 22, 2015 14.77 14.77 14.64 14.64 6,675 -0.25(-1.66%)
Jul 21, 2015 14.89 14.89 14.89 14.89 1,290 +0.14(+0.94%)
Jul 20, 2015 14.66 14.79 14.66 14.75 4,653 -0.04(-0.27%)
Jul 17, 2015 14.82 14.87 14.78 14.79 6,250 -0.05(-0.33%)
Jul 16, 2015 15.19 15.19 14.82 14.84 14,528 -0.20(-1.31%)
Jul 15, 2015 15.03 15.06 15.03 15.04 1,627 +0.02(+0.13%)
Jul 14, 2015 15.02 15.02 15.02 15.02 508 -0.02(-0.13%)
Jul 13, 2015 14.96 15.05 14.91 15.04 4,348 +0.14(+0.94%)
Jul 10, 2015 14.82 14.90 14.82 14.90 1,214 +0.22(+1.47%)
Jul 09, 2015 14.66 14.71 14.65 14.68 6,911 +0.06(+0.41%)
Jul 08, 2015 14.70 14.70 14.60 14.62 6,764 -0.15(-1.00%)
Jul 07, 2015 14.82 14.83 14.77 14.77 522 -0.19(-1.27%)
Jul 06, 2015 15.06 15.06 14.95 14.96 1,418 -0.26(-1.74%)
Jul 02, 2015 15.14 15.22 15.22 15.22 9,515 +0.17(+1.12%)
Jun 30, 2015 15.11 15.11 15.06 15.06 15 +0.01(+0.07%)
Jun 29, 2015 14.99 15.05 14.99 15.05 889 +0.10(+0.66%)
Jun 25, 2015 15.09 15.30 14.95 14.95 228 -0.25(-1.63%)
Jun 24, 2015 15.08 15.19 15.08 15.19 2,544 -0.08(-0.52%)
Jun 23, 2015 15.08 15.27 15.07 15.27 7,700 +0.15(+0.98%)
Jun 22, 2015 15.20 15.34 15.12 15.12 12,937 +0.01(+0.07%)
Jun 19, 2015 15.30 15.30 15.06 15.11 10,730 -0.13(-0.84%)
Jun 18, 2015 15.41 15.44 15.24 15.24 10,373 +0.00(+0.00%)
Jun 17, 2015 15.20 15.30 15.18 15.24 20,249 +0.33(+2.19%)
Jun 15, 2015 15.06 15.06 14.92 14.92 65 -0.05(-0.33%)
Jun 12, 2015 15.03 15.03 14.97 14.97 7,764 +0.02(+0.13%)
Jun 11, 2015 14.79 14.95 14.79 14.95 1,459 -0.13(-0.83%)
Jun 10, 2015 15.13 15.15 15.07 15.07 1,835 +0.06(+0.38%)
Jun 09, 2015 15.11 15.11 14.99 15.02 5,584 +0.31(+2.08%)
Jun 05, 2015 14.67 14.74 14.65 14.71 16 -0.12(-0.80%)
Jun 04, 2015 14.93 14.98 14.83 14.83 1,961 +0.01(+0.07%)
Jun 03, 2015 14.93 14.97 14.82 14.82 942 +0.00(+0.00%)
Jun 02, 2015 14.73 14.87 14.73 14.82 1,665 +0.24(+1.63%)
Jun 01, 2015 14.54 14.67 14.53 14.58 9,820 +0.02(+0.16%)
May 29, 2015 14.57 14.61 14.53 14.56 4,503 -0.07(-0.50%)
May 28, 2015 14.61 14.72 14.57 14.63 7,553 -0.18(-1.20%)
May 27, 2015 14.60 14.83 14.47 14.81 37,557 -0.03(-0.20%)
May 26, 2015 14.83 14.89 14.69 14.84 17,521 -0.24(-1.57%)
May 22, 2015 15.21 15.08 15.08 15.08 70,452 -0.11(-0.72%)
May 21, 2015 15.16 15.26 15.08 15.18 15,727 -0.32(-2.04%)
May 20, 2015 15.16 15.52 15.10 15.50 40,205 +0.31(+2.02%)
May 19, 2015 15.21 15.38 15.14 15.19 45,109 -0.15(-0.97%)
May 18, 2015 15.31 15.43 15.23 15.34 23,353 +0.04(+0.26%)
May 15, 2015 15.30 15.30 15.30 15.30 1,326 -0.20(-1.27%)
May 14, 2015 15.52 15.52 15.31 15.50 41,962 +0.26(+1.68%)
May 13, 2015 15.18 15.30 15.10 15.24 2,188 -0.02(-0.13%)
May 12, 2015 15.08 15.37 15.08 15.26 30,670 +0.03(+0.19%)
May 11, 2015 15.47 16.27 15.12 15.23 31,072 -0.13(-0.84%)
May 08, 2015 15.04 15.53 15.04 15.36 20,452 +0.30(+1.97%)
May 07, 2015 15.24 15.26 14.96 15.07 30,908 -0.13(-0.85%)
May 06, 2015 15.10 15.23 15.04 15.19 25,455 +0.20(+1.32%)
May 05, 2015 14.95 15.00 14.89 15.00 4,735 -0.03(-0.20%)
May 04, 2015 15.11 15.11 14.83 15.03 10,927 -0.09(-0.59%)
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.