Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.44 13.60 13.40 13.55 13,225,341 +0.33(+2.51%)
Sep 29, 2015 12.92 13.25 12.85 13.22 14,576,387 +0.28(+2.14%)
Sep 28, 2015 13.05 13.06 12.89 12.95 16,651,358 -0.17(-1.33%)
Sep 25, 2015 13.17 13.33 13.00 13.12 18,704,152 -0.09(-0.66%)
Sep 24, 2015 13.14 13.27 12.86 13.21 18,430,452 -0.07(-0.54%)
Sep 23, 2015 13.42 13.44 13.22 13.28 10,585,808 -0.17(-1.24%)
Sep 22, 2015 13.63 13.68 13.34 13.44 18,018,270 -0.43(-3.08%)
Sep 21, 2015 14.01 14.06 13.80 13.87 13,212,111 -0.08(-0.57%)
Sep 18, 2015 14.27 14.28 13.90 13.95 21,114,896 -0.44(-3.03%)
Sep 17, 2015 14.48 14.63 14.33 14.39 10,614,918 -0.11(-0.76%)
Sep 16, 2015 14.25 14.59 14.22 14.50 14,071,704 +0.22(+1.55%)
Sep 15, 2015 14.21 14.30 14.02 14.28 9,881,306 +0.32(+2.33%)
Sep 14, 2015 14.00 14.05 13.83 13.95 7,542,861 -0.04(-0.28%)
Sep 11, 2015 13.83 13.99 13.79 13.99 7,196,835 +0.05(+0.34%)
Sep 10, 2015 13.90 14.08 13.83 13.94 12,558,233 +0.04(+0.28%)
Sep 09, 2015 14.25 14.38 13.87 13.90 13,309,066 -0.18(-1.29%)
Sep 08, 2015 13.90 14.11 13.88 14.09 14,591,515 +0.44(+3.19%)
Sep 04, 2015 13.47 13.65 13.65 13.65 13,299,108 -0.02(-0.12%)
Sep 03, 2015 13.47 13.95 13.47 13.67 13,823,267 +0.21(+1.59%)
Sep 02, 2015 13.46 13.46 13.18 13.45 10,766,924 +0.23(+1.74%)
Sep 01, 2015 13.28 13.38 13.12 13.22 18,556,462 -0.40(-2.96%)
Aug 31, 2015 13.50 13.67 13.44 13.63 12,389,584 +0.02(+0.17%)
Aug 28, 2015 13.40 13.66 13.38 13.60 14,567,708 +0.17(+1.30%)
Aug 27, 2015 13.14 13.48 13.12 13.43 15,026,544 +0.44(+3.41%)
Aug 26, 2015 12.85 13.02 12.44 12.98 21,250,490 +0.43(+3.44%)
Aug 25, 2015 13.27 13.27 12.54 12.55 25,539,538 -0.25(-1.96%)
Aug 24, 2015 12.44 13.19 12.12 12.80 28,992,688 -0.39(-2.98%)
Aug 21, 2015 13.43 13.57 13.20 13.20 16,968,944 -0.35(-2.55%)
Aug 20, 2015 13.83 13.86 13.54 13.54 11,052,407 -0.40(-2.88%)
Aug 19, 2015 13.96 14.10 13.86 13.94 11,743,419 -0.14(-1.00%)
Aug 18, 2015 14.20 14.23 14.05 14.09 7,503,596 -0.19(-1.32%)
Aug 17, 2015 14.07 14.30 14.00 14.27 7,107,409 +0.16(+1.11%)
Aug 14, 2015 13.93 14.14 13.92 14.12 7,686,389 +0.12(+0.84%)
Aug 13, 2015 14.09 14.15 13.98 14.00 8,477,186 -0.10(-0.72%)
Aug 12, 2015 13.98 14.16 13.94 14.10 13,740,885 +0.04(+0.28%)
Aug 11, 2015 14.35 14.36 13.98 14.06 13,676,610 -0.45(-3.09%)
Aug 10, 2015 14.34 14.54 14.31 14.51 9,689,294 +0.26(+1.82%)
Aug 07, 2015 14.37 14.40 14.20 14.25 8,088,668 -0.10(-0.71%)
Aug 06, 2015 14.37 14.44 14.24 14.35 10,972,571 -0.09(-0.60%)
Aug 05, 2015 14.45 14.65 14.39 14.44 9,609,640 +0.07(+0.49%)
Aug 04, 2015 14.30 14.49 14.29 14.37 12,569,773 +0.07(+0.49%)
Aug 03, 2015 14.62 14.65 14.24 14.30 18,255,414 -0.39(-2.62%)
Jul 31, 2015 14.74 14.78 14.64 14.68 13,388,051 +0.04(+0.27%)
Jul 30, 2015 14.58 14.76 14.51 14.64 12,506,497 +0.07(+0.49%)
Jul 29, 2015 14.35 14.66 14.19 14.57 20,254,690 +0.13(+0.93%)
Jul 28, 2015 14.66 14.71 14.20 14.44 19,592,976 -0.06(-0.43%)
Jul 27, 2015 14.49 14.67 14.39 14.50 16,614,278 -0.10(-0.70%)
Jul 24, 2015 14.71 14.79 14.50 14.60 14,668,397 -0.16(-1.06%)
Jul 23, 2015 14.80 14.96 14.71 14.76 12,665,653 +0.00(+0.00%)
Jul 22, 2015 14.65 14.82 14.51 14.76 15,520,053 +0.02(+0.16%)
Jul 21, 2015 14.79 14.87 14.60 14.74 15,567,008 -0.13(-0.85%)
Jul 20, 2015 15.01 15.01 14.86 14.86 12,141,754 -0.13(-0.89%)
Jul 17, 2015 15.27 15.34 15.00 15.00 14,676,172 -0.36(-2.35%)
Jul 16, 2015 15.23 15.42 15.19 15.36 13,965,474 +0.38(+2.52%)
Jul 15, 2015 15.17 15.18 14.91 14.98 11,280,887 -0.15(-0.99%)
Jul 14, 2015 15.05 15.19 15.04 15.13 9,598,784 +0.08(+0.52%)
Jul 13, 2015 14.90 15.06 14.67 15.05 21,907,284 -0.10(-0.67%)
Jul 10, 2015 15.20 15.23 15.03 15.15 11,071,418 +0.09(+0.63%)
Jul 09, 2015 15.30 15.39 15.03 15.06 12,898,401 +0.02(+0.10%)
Jul 08, 2015 15.22 15.23 15.04 15.04 11,998,558 -0.34(-2.20%)
Jul 07, 2015 15.41 15.43 15.00 15.38 18,074,222 -0.04(-0.25%)
Jul 06, 2015 15.34 15.59 15.26 15.42 11,007,006 -0.06(-0.41%)
Jul 02, 2015 15.61 15.48 15.48 15.48 9,475,214 -0.08(-0.51%)
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.