Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.59 16.77 16.33 16.65 205,250 -0.04(-0.24%)
Aug 28, 2015 16.70 16.80 16.55 16.69 166,948 -0.04(-0.24%)
Aug 27, 2015 16.50 16.91 16.37 16.73 249,846 +0.42(+2.58%)
Aug 26, 2015 16.41 16.47 15.94 16.31 354,486 +0.21(+1.30%)
Aug 25, 2015 16.64 16.80 16.09 16.10 302,526 -0.35(-2.13%)
Aug 24, 2015 16.62 16.88 13.79 16.45 666,657 -0.87(-5.02%)
Aug 21, 2015 17.77 17.80 17.32 17.32 326,236 -0.50(-2.81%)
Aug 20, 2015 17.84 18.00 17.82 17.82 192,050 -0.16(-0.89%)
Aug 19, 2015 18.11 18.19 17.94 17.98 186,595 -0.20(-1.10%)
Aug 18, 2015 18.30 18.31 18.11 18.18 145,224 -0.05(-0.27%)
Aug 17, 2015 18.04 18.35 18.02 18.23 285,358 +0.19(+1.05%)
Aug 14, 2015 18.00 18.08 17.75 18.04 311,258 -0.02(-0.11%)
Aug 13, 2015 18.16 18.24 18.04 18.06 190,246 -0.07(-0.39%)
Aug 12, 2015 18.12 18.20 17.95 18.13 209,734 -0.08(-0.44%)
Aug 11, 2015 18.11 18.26 18.06 18.21 151,306 -0.02(-0.11%)
Aug 10, 2015 18.13 18.27 18.12 18.23 228,010 +0.11(+0.61%)
Aug 07, 2015 18.41 18.54 18.04 18.12 208,099 -0.33(-1.79%)
Aug 06, 2015 18.71 18.72 18.35 18.45 197,352 -0.25(-1.34%)
Aug 05, 2015 18.89 18.99 18.62 18.70 188,149 -0.14(-0.74%)
Aug 04, 2015 19.12 19.12 18.82 18.84 173,753 -0.29(-1.52%)
Aug 03, 2015 19.13 19.25 18.88 19.13 252,151 +0.03(+0.16%)
Jul 31, 2015 19.00 19.26 18.91 19.10 277,041 +0.19(+1.00%)
Jul 30, 2015 18.84 19.14 18.82 18.91 301,931 +0.01(+0.05%)
Jul 29, 2015 18.78 18.92 18.38 18.90 535,790 -0.22(-1.15%)
Jul 28, 2015 19.23 19.53 18.78 19.12 509,157 +0.39(+2.08%)
Jul 27, 2015 18.69 18.88 18.66 18.73 436,710 -0.15(-0.79%)
Jul 24, 2015 19.37 19.50 18.70 18.88 625,871 -0.56(-2.88%)
Jul 23, 2015 19.90 19.96 19.34 19.44 481,575 -0.45(-2.26%)
Jul 22, 2015 19.86 20.03 19.78 19.89 246,587 -0.04(-0.20%)
Jul 21, 2015 19.93 19.96 19.72 19.93 352,700 -0.06(-0.30%)
Jul 20, 2015 20.00 20.11 19.74 19.99 531,493 -0.05(-0.25%)
Jul 17, 2015 20.01 20.08 19.97 20.04 594,581 -0.06(-0.30%)
Jul 16, 2015 20.07 20.21 19.97 20.10 249,754 +0.03(+0.15%)
Jul 15, 2015 20.22 20.30 19.98 20.07 218,724 -0.13(-0.64%)
Jul 14, 2015 20.14 20.36 20.11 20.20 357,802 +0.07(+0.35%)
Jul 13, 2015 20.06 20.28 20.03 20.13 308,048 +0.14(+0.70%)
Jul 10, 2015 19.90 20.17 19.83 19.99 285,128 +0.14(+0.71%)
Jul 09, 2015 20.00 20.11 19.80 19.85 286,628 -0.09(-0.45%)
Jul 08, 2015 19.86 20.00 19.78 19.94 371,522 -0.01(-0.05%)
Jul 07, 2015 19.80 19.98 19.71 19.95 355,298 +0.16(+0.81%)
Jul 06, 2015 19.50 19.80 19.50 19.79 217,119 +0.13(+0.66%)
Jul 02, 2015 19.55 19.66 19.66 19.66 234,900 +0.10(+0.51%)
Jul 01, 2015 19.68 19.78 19.48 19.56 383,290 +0.00(+0.00%)
Jun 30, 2015 19.56 19.59 19.39 19.56 504,613 +0.13(+0.67%)
Jun 29, 2015 19.70 19.71 19.25 19.43 730,560 -0.37(-1.87%)
Jun 26, 2015 19.76 19.93 19.50 19.80 594,734 -1.02(-4.90%)
Jun 25, 2015 20.96 20.97 20.75 20.82 370,556 -0.10(-0.48%)
Jun 24, 2015 20.86 20.95 20.85 20.92 234,206 +0.05(+0.24%)
Jun 23, 2015 20.98 20.99 20.82 20.87 401,565 -0.08(-0.38%)
Jun 22, 2015 21.01 21.16 20.94 20.95 372,111 +0.00(+0.00%)
Jun 19, 2015 21.02 21.18 20.92 20.95 487,511 -0.16(-0.76%)
Jun 18, 2015 20.93 21.21 20.89 21.11 422,234 +0.28(+1.34%)
Jun 17, 2015 20.68 20.83 20.60 20.83 279,817 +0.11(+0.53%)
Jun 16, 2015 20.69 20.72 20.53 20.72 278,665 -0.02(-0.10%)
Jun 15, 2015 20.82 20.89 20.70 20.74 202,241 -0.12(-0.58%)
Jun 12, 2015 20.81 20.90 20.76 20.86 176,650 +0.05(+0.24%)
Jun 11, 2015 20.66 20.95 20.61 20.81 288,604 +0.17(+0.82%)
Jun 10, 2015 20.62 20.73 20.47 20.64 240,839 +0.14(+0.68%)
Jun 09, 2015 20.65 20.79 20.44 20.50 343,613 -0.19(-0.92%)
Jun 08, 2015 20.71 20.76 20.55 20.69 272,315 +0.02(+0.10%)
Jun 05, 2015 20.89 20.99 20.65 20.67 414,054 -0.23(-1.10%)
Jun 04, 2015 20.80 20.99 20.70 20.90 357,329 -0.09(-0.43%)
Jun 03, 2015 21.00 21.17 20.99 20.99 184,701 +0.00(+0.00%)
Jun 02, 2015 21.13 21.25 20.97 20.99 234,055 -0.14(-0.66%)
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.