Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14.09 14.23 13.82 13.94 321,732 -0.11(-0.76%)
Jul 30, 2015 13.95 14.15 13.89 14.04 198,789 +0.02(+0.13%)
Jul 29, 2015 14.01 14.13 13.99 14.03 226,603 -0.03(-0.18%)
Jul 28, 2015 13.98 14.16 13.64 14.05 218,204 +0.16(+1.13%)
Jul 27, 2015 13.85 13.94 13.77 13.89 246,367 -0.02(-0.14%)
Jul 24, 2015 14.18 14.22 13.82 13.91 176,993 -0.28(-1.99%)
Jul 23, 2015 14.45 14.48 14.18 14.20 181,131 -0.26(-1.78%)
Jul 22, 2015 14.17 14.46 14.14 14.45 158,109 +0.24(+1.68%)
Jul 21, 2015 14.45 14.60 14.13 14.21 205,130 -0.24(-1.69%)
Jul 20, 2015 14.40 14.51 14.26 14.46 137,079 +0.07(+0.48%)
Jul 17, 2015 14.21 14.43 14.12 14.39 200,469 +0.24(+1.69%)
Jul 16, 2015 14.25 14.38 14.11 14.15 223,920 +0.01(+0.04%)
Jul 15, 2015 14.38 14.54 14.09 14.14 133,674 -0.26(-1.83%)
Jul 14, 2015 14.56 14.63 14.39 14.41 100,018 -0.15(-1.04%)
Jul 13, 2015 14.28 14.62 14.21 14.56 227,044 +0.35(+2.43%)
Jul 10, 2015 14.10 14.23 13.99 14.21 136,972 +0.25(+1.75%)
Jul 09, 2015 14.11 14.21 13.93 13.97 180,687 +0.08(+0.59%)
Jul 08, 2015 14.00 14.22 13.76 13.89 756,451 -0.32(-2.26%)
Jul 07, 2015 14.30 14.30 14.01 14.21 178,654 -0.10(-0.70%)
Jul 06, 2015 14.14 14.36 14.11 14.31 197,531 +0.02(+0.13%)
Jul 02, 2015 14.39 14.29 14.29 14.29 183,887 -0.06(-0.44%)
Jul 01, 2015 14.29 14.63 14.23 14.35 211,885 +0.21(+1.46%)
Jun 30, 2015 14.24 14.43 14.10 14.14 455,104 +0.08(+0.58%)
Jun 29, 2015 14.23 14.65 14.05 14.06 333,186 -0.25(-1.75%)
Jun 26, 2015 14.45 14.61 14.14 14.31 842,066 -0.09(-0.61%)
Jun 25, 2015 14.56 14.61 14.26 14.40 194,511 -0.07(-0.48%)
Jun 24, 2015 14.48 14.67 14.40 14.47 178,740 -0.04(-0.26%)
Jun 23, 2015 14.65 14.67 14.43 14.51 210,340 -0.17(-1.15%)
Jun 22, 2015 14.80 14.90 14.64 14.68 183,688 +0.01(+0.09%)
Jun 19, 2015 14.82 14.82 14.66 14.67 364,090 -0.11(-0.72%)
Jun 18, 2015 14.72 14.89 14.69 14.77 184,497 +0.11(+0.77%)
Jun 17, 2015 14.90 14.90 14.56 14.66 171,277 -0.14(-0.93%)
Jun 16, 2015 14.78 14.96 14.74 14.80 176,130 +0.01(+0.04%)
Jun 15, 2015 14.97 14.97 14.67 14.79 220,607 -0.28(-1.88%)
Jun 12, 2015 14.96 15.19 14.94 15.07 81,843 +0.00(+0.00%)
Jun 11, 2015 15.16 15.21 15.02 15.07 96,372 -0.03(-0.21%)
Jun 10, 2015 14.87 15.23 14.79 15.11 253,525 +0.29(+1.95%)
Jun 09, 2015 14.92 14.99 14.70 14.82 129,953 -0.13(-0.88%)
Jun 08, 2015 14.86 15.05 14.75 14.95 234,182 +0.04(+0.29%)
Jun 05, 2015 14.76 14.97 14.60 14.90 108,949 +0.10(+0.68%)
Jun 04, 2015 14.94 15.05 14.73 14.80 107,897 -0.27(-1.78%)
Jun 03, 2015 14.96 15.15 14.83 15.07 264,615 +0.13(+0.84%)
Jun 02, 2015 14.83 15.07 14.72 14.95 177,975 +0.05(+0.34%)
Jun 01, 2015 14.95 15.05 14.59 14.90 181,654 +0.10(+0.68%)
May 29, 2015 15.19 15.27 14.69 14.80 694,173 -0.40(-2.63%)
May 28, 2015 15.27 15.27 15.06 15.20 247,529 -0.06(-0.41%)
May 27, 2015 15.09 15.35 15.03 15.26 380,978 +0.11(+0.70%)
May 26, 2015 15.05 15.19 14.99 15.15 471,019 -0.04(-0.29%)
May 22, 2015 15.07 15.20 15.20 15.20 226,652 +0.08(+0.54%)
May 21, 2015 15.19 15.22 14.87 15.12 388,629 -0.07(-0.45%)
May 20, 2015 14.81 15.22 14.62 15.19 362,694 +0.42(+2.84%)
May 19, 2015 14.74 14.88 14.62 14.77 156,889 -0.03(-0.17%)
May 18, 2015 14.39 14.79 14.33 14.79 180,539 +0.33(+2.25%)
May 15, 2015 14.56 14.60 14.32 14.47 105,478 -0.17(-1.15%)
May 14, 2015 14.59 14.68 14.39 14.64 223,643 +0.13(+0.91%)
May 13, 2015 14.25 14.51 14.07 14.50 256,808 +0.25(+1.75%)
May 12, 2015 14.12 14.26 13.95 14.25 293,297 +0.03(+0.18%)
May 11, 2015 14.17 14.46 14.16 14.23 233,840 +0.00(+0.00%)
May 08, 2015 14.45 14.45 14.13 14.23 208,980 -0.01(-0.04%)
May 07, 2015 14.86 14.86 13.39 14.24 1,129,238 -0.86(-5.68%)
May 06, 2015 15.00 15.11 14.80 15.09 239,512 +0.19(+1.26%)
May 05, 2015 15.04 15.16 14.80 14.90 154,070 -0.24(-1.57%)
May 04, 2015 15.12 15.24 15.04 15.14 148,582 +0.04(+0.29%)
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.