Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.00 15.00 14.72 14.73 17,157,588 -0.20(-1.33%)
Oct 29, 2015 14.86 15.04 14.81 14.92 23,391,016 +0.02(+0.16%)
Oct 28, 2015 14.45 14.90 14.41 14.90 19,924,232 +0.44(+3.07%)
Oct 27, 2015 13.94 14.53 13.41 14.46 29,864,374 +0.74(+5.43%)
Oct 26, 2015 13.88 13.90 13.61 13.71 15,075,656 -0.22(-1.59%)
Oct 23, 2015 14.06 14.06 13.77 13.94 19,656,026 +0.00(+0.00%)
Oct 22, 2015 13.37 14.05 13.29 13.94 52,385,132 +0.70(+5.33%)
Oct 21, 2015 13.33 13.44 13.21 13.23 12,070,637 -0.11(-0.83%)
Oct 20, 2015 13.29 13.47 13.25 13.34 15,152,262 +0.02(+0.18%)
Oct 19, 2015 13.32 13.48 13.21 13.32 21,815,550 -0.06(-0.42%)
Oct 16, 2015 13.36 13.41 13.26 13.37 19,448,466 +0.03(+0.24%)
Oct 15, 2015 13.48 13.52 13.24 13.34 19,067,166 -0.12(-0.88%)
Oct 14, 2015 13.38 13.56 13.35 13.46 19,398,676 +0.10(+0.71%)
Oct 13, 2015 13.55 13.60 13.29 13.37 15,593,077 -0.30(-2.20%)
Oct 12, 2015 13.90 13.90 13.61 13.67 9,869,628 -0.21(-1.48%)
Oct 09, 2015 14.23 14.28 13.86 13.87 11,976,407 -0.36(-2.50%)
Oct 08, 2015 14.09 14.28 14.06 14.23 10,247,414 +0.10(+0.73%)
Oct 07, 2015 14.22 14.35 14.05 14.13 11,992,125 +0.02(+0.17%)
Oct 06, 2015 14.00 14.20 13.94 14.10 9,771,309 +0.13(+0.96%)
Oct 05, 2015 13.65 14.02 13.65 13.97 10,859,228 +0.47(+3.46%)
Oct 02, 2015 13.18 13.51 12.95 13.50 13,130,056 +0.17(+1.31%)
Oct 01, 2015 13.58 13.65 13.20 13.33 11,889,893 -0.23(-1.69%)
Sep 30, 2015 13.44 13.60 13.40 13.56 13,225,115 +0.33(+2.52%)
Sep 29, 2015 12.92 13.25 12.85 13.22 14,576,138 +0.28(+2.14%)
Sep 28, 2015 13.05 13.06 12.89 12.95 16,651,074 -0.17(-1.33%)
Sep 25, 2015 13.17 13.33 13.00 13.12 18,703,832 -0.09(-0.66%)
Sep 24, 2015 13.14 13.27 12.86 13.21 18,430,138 -0.07(-0.54%)
Sep 23, 2015 13.42 13.44 13.22 13.28 10,585,627 -0.17(-1.24%)
Sep 22, 2015 13.63 13.68 13.34 13.44 18,017,962 -0.43(-3.08%)
Sep 21, 2015 14.01 14.06 13.80 13.87 13,211,885 -0.08(-0.57%)
Sep 18, 2015 14.27 14.28 13.90 13.95 21,114,536 -0.44(-3.03%)
Sep 17, 2015 14.48 14.63 14.33 14.39 10,614,737 -0.11(-0.76%)
Sep 16, 2015 14.25 14.59 14.22 14.50 14,071,463 +0.22(+1.55%)
Sep 15, 2015 14.21 14.30 14.02 14.28 9,881,137 +0.32(+2.33%)
Sep 14, 2015 14.00 14.05 13.83 13.95 7,542,733 -0.04(-0.28%)
Sep 11, 2015 13.83 13.99 13.79 13.99 7,196,712 +0.05(+0.34%)
Sep 10, 2015 13.90 14.08 13.83 13.94 12,558,019 +0.04(+0.28%)
Sep 09, 2015 14.25 14.38 13.87 13.90 13,308,838 -0.18(-1.29%)
Sep 08, 2015 13.90 14.11 13.88 14.09 14,591,266 +0.44(+3.19%)
Sep 04, 2015 13.47 13.65 13.65 13.65 13,298,881 -0.02(-0.12%)
Sep 03, 2015 13.47 13.95 13.47 13.67 13,823,031 +0.21(+1.59%)
Sep 02, 2015 13.46 13.46 13.18 13.45 10,766,740 +0.23(+1.74%)
Sep 01, 2015 13.28 13.38 13.12 13.22 18,556,146 -0.40(-2.96%)
Aug 31, 2015 13.50 13.67 13.44 13.63 12,389,372 +0.02(+0.17%)
Aug 28, 2015 13.40 13.66 13.38 13.60 14,567,459 +0.17(+1.30%)
Aug 27, 2015 13.14 13.48 13.12 13.43 15,026,287 +0.44(+3.41%)
Aug 26, 2015 12.85 13.02 12.44 12.99 21,250,128 +0.43(+3.44%)
Aug 25, 2015 13.27 13.27 12.54 12.55 25,539,102 -0.25(-1.96%)
Aug 24, 2015 12.44 13.19 12.12 12.80 28,992,194 -0.39(-2.98%)
Aug 21, 2015 13.43 13.57 13.20 13.20 16,968,654 -0.35(-2.55%)
Aug 20, 2015 13.83 13.86 13.54 13.54 11,052,219 -0.40(-2.87%)
Aug 19, 2015 13.96 14.10 13.86 13.94 11,743,218 -0.14(-1.00%)
Aug 18, 2015 14.20 14.23 14.05 14.09 7,503,468 -0.19(-1.32%)
Aug 17, 2015 14.07 14.30 14.00 14.27 7,107,288 +0.16(+1.11%)
Aug 14, 2015 13.93 14.14 13.92 14.12 7,686,258 +0.12(+0.84%)
Aug 13, 2015 14.09 14.15 13.98 14.00 8,477,041 -0.10(-0.72%)
Aug 12, 2015 13.98 14.16 13.94 14.10 13,740,651 +0.04(+0.28%)
Aug 11, 2015 14.35 14.36 13.98 14.06 13,676,377 -0.45(-3.09%)
Aug 10, 2015 14.34 14.54 14.31 14.51 9,689,128 +0.26(+1.82%)
Aug 07, 2015 14.37 14.40 14.20 14.25 8,088,530 -0.10(-0.71%)
Aug 06, 2015 14.37 14.44 14.24 14.35 10,972,384 -0.09(-0.60%)
Aug 05, 2015 14.45 14.65 14.39 14.44 9,609,476 +0.07(+0.49%)
Aug 04, 2015 14.30 14.49 14.29 14.37 12,569,559 +0.07(+0.50%)
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.