Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 16.83 17.24 16.79 17.17 6,083,714 +0.40(+2.37%)
Jul 30, 2015 16.83 16.93 16.75 16.77 4,360,147 -0.14(-0.80%)
Jul 29, 2015 16.74 16.94 16.65 16.91 4,186,677 +0.15(+0.92%)
Jul 28, 2015 16.52 16.77 16.47 16.75 5,065,101 +0.31(+1.86%)
Jul 27, 2015 16.43 16.54 16.30 16.45 4,098,256 +0.02(+0.10%)
Jul 24, 2015 16.48 16.56 16.31 16.43 6,833,320 -0.02(-0.15%)
Jul 23, 2015 16.53 16.60 16.34 16.46 7,457,221 -0.11(-0.64%)
Jul 22, 2015 16.94 17.07 16.47 16.56 5,724,205 -0.32(-1.88%)
Jul 21, 2015 17.12 17.19 16.81 16.88 7,641,021 -0.31(-1.78%)
Jul 20, 2015 17.08 17.25 17.01 17.19 5,380,428 +0.13(+0.79%)
Jul 17, 2015 17.06 17.07 16.84 17.05 5,139,280 -0.03(-0.17%)
Jul 16, 2015 16.80 17.15 16.77 17.08 5,978,335 +0.18(+1.06%)
Jul 15, 2015 16.76 17.09 16.74 16.90 11,315,771 +0.15(+0.92%)
Jul 14, 2015 16.91 17.21 16.69 16.75 16,804,396 -0.70(-3.99%)
Jul 13, 2015 17.36 17.47 17.24 17.44 7,215,977 +0.20(+1.16%)
Jul 10, 2015 17.27 17.33 17.15 17.24 4,118,501 +0.13(+0.79%)
Jul 09, 2015 17.26 17.35 17.06 17.11 4,049,757 -0.00(-0.02%)
Jul 08, 2015 17.34 17.40 17.02 17.11 6,807,430 -0.30(-1.71%)
Jul 07, 2015 17.20 17.43 17.04 17.41 6,140,067 +0.29(+1.67%)
Jul 06, 2015 17.05 17.23 17.05 17.12 4,159,883 -0.02(-0.14%)
Jul 02, 2015 17.18 17.15 17.15 17.15 4,618,621 -0.03(-0.17%)
Jul 01, 2015 17.26 17.28 17.09 17.18 5,512,083 -0.00(-0.02%)
Jun 30, 2015 17.36 17.37 17.16 17.18 3,577,523 -0.01(-0.07%)
Jun 29, 2015 17.45 17.46 17.18 17.19 4,586,741 -0.36(-2.05%)
Jun 26, 2015 17.46 17.59 17.39 17.55 3,470,387 +0.14(+0.83%)
Jun 25, 2015 17.58 17.58 17.37 17.41 3,194,313 -0.12(-0.71%)
Jun 24, 2015 17.63 17.68 17.51 17.53 3,590,780 -0.08(-0.45%)
Jun 23, 2015 17.72 17.66 17.55 17.61 2,358,449 -0.05(-0.26%)
Jun 22, 2015 17.64 17.72 17.52 17.66 3,311,829 +0.15(+0.87%)
Jun 19, 2015 17.66 17.68 17.47 17.51 5,530,650 -0.18(-0.99%)
Jun 18, 2015 17.47 17.70 17.42 17.68 5,361,417 +0.29(+1.67%)
Jun 17, 2015 17.20 17.42 17.15 17.39 4,474,212 +0.22(+1.29%)
Jun 16, 2015 17.01 17.19 16.93 17.17 2,806,896 +0.11(+0.64%)
Jun 15, 2015 17.03 17.08 16.85 17.06 3,223,693 -0.06(-0.36%)
Jun 12, 2015 17.19 17.23 17.09 17.12 2,841,168 -0.13(-0.73%)
Jun 11, 2015 17.23 17.27 17.09 17.25 3,760,253 +0.07(+0.40%)
Jun 10, 2015 17.08 17.25 17.08 17.18 3,634,081 +0.20(+1.18%)
Jun 09, 2015 16.91 17.06 16.88 16.98 3,819,263 +0.07(+0.39%)
Jun 08, 2015 17.03 17.09 16.91 16.91 2,668,141 -0.15(-0.88%)
Jun 05, 2015 17.15 17.19 16.99 17.06 2,463,568 -0.10(-0.59%)
Jun 04, 2015 17.26 17.31 17.14 17.17 3,665,764 -0.16(-0.92%)
Jun 03, 2015 17.25 17.33 17.07 17.32 4,402,755 +0.17(+0.99%)
Jun 02, 2015 16.88 17.23 16.88 17.16 3,360,443 +0.18(+1.04%)
Jun 01, 2015 17.20 17.20 16.82 16.98 3,425,190 +0.07(+0.41%)
May 29, 2015 17.31 17.35 16.88 16.91 5,800,451 -0.42(-2.44%)
May 28, 2015 17.31 17.41 17.27 17.33 3,648,504 -0.03(-0.16%)
May 27, 2015 17.28 17.38 17.17 17.36 2,641,692 +0.10(+0.60%)
May 26, 2015 17.27 17.33 17.17 17.26 4,545,593 -0.01(-0.08%)
May 22, 2015 17.33 17.27 17.27 17.27 2,447,766 -0.12(-0.68%)
May 21, 2015 17.32 17.50 17.31 17.39 2,809,868 +0.05(+0.28%)
May 20, 2015 17.39 17.40 17.28 17.34 2,288,124 +0.02(+0.12%)
May 19, 2015 17.37 17.37 17.15 17.32 3,058,411 -0.06(-0.35%)
May 18, 2015 17.37 17.50 17.23 17.38 4,299,952 -0.04(-0.26%)
May 15, 2015 17.65 17.69 17.39 17.43 4,593,421 -0.20(-1.13%)
May 14, 2015 17.53 17.63 17.47 17.63 3,586,304 +0.18(+1.03%)
May 13, 2015 17.52 17.59 17.41 17.45 6,225,505 -0.07(-0.42%)
May 12, 2015 17.25 17.59 17.14 17.52 5,203,713 +0.22(+1.28%)
May 11, 2015 17.35 17.40 17.23 17.30 3,901,853 -0.10(-0.60%)
May 08, 2015 17.31 17.57 17.18 17.40 5,013,165 +0.29(+1.67%)
May 07, 2015 16.93 16.93 16.93 17.12 4,241,889 +0.14(+0.80%)
May 06, 2015 16.97 17.05 16.80 16.98 4,768,086 +0.02(+0.11%)
May 05, 2015 17.42 17.44 16.92 16.96 10,221,456 -0.62(-3.50%)
May 04, 2015 17.45 17.61 17.42 17.58 5,250,744 +0.13(+0.72%)
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.