Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 12.59 12.85 12.51 12.68 2,639,657 +0.19(+1.52%)
Sep 29, 2015 13.23 13.52 12.34 12.49 2,449,766 -0.72(-5.45%)
Sep 28, 2015 13.88 13.90 13.13 13.21 1,555,841 -0.72(-5.17%)
Sep 25, 2015 14.65 14.75 13.82 13.93 1,048,894 -0.56(-3.86%)
Sep 24, 2015 14.87 14.87 14.18 14.49 1,660,472 -0.47(-3.14%)
Sep 23, 2015 14.95 15.06 14.76 14.96 598,025 +0.05(+0.34%)
Sep 22, 2015 15.16 15.41 14.82 14.91 1,009,335 -0.40(-2.61%)
Sep 21, 2015 15.55 15.85 15.15 15.31 1,335,704 -0.04(-0.26%)
Sep 18, 2015 15.11 15.88 15.01 15.35 2,611,665 -0.43(-2.72%)
Sep 17, 2015 16.40 16.45 15.60 15.78 2,246,058 -0.58(-3.55%)
Sep 16, 2015 16.20 16.47 15.98 16.36 1,580,240 +0.10(+0.62%)
Sep 15, 2015 16.49 16.64 16.23 16.26 754,617 -0.18(-1.09%)
Sep 14, 2015 16.32 16.69 16.23 16.44 1,040,381 +0.24(+1.48%)
Sep 11, 2015 16.11 16.44 16.04 16.20 1,284,874 -0.03(-0.18%)
Sep 10, 2015 15.74 16.45 15.66 16.23 1,763,847 +0.19(+1.18%)
Sep 09, 2015 15.94 16.43 15.80 16.04 2,351,755 +0.31(+1.97%)
Sep 08, 2015 15.81 16.00 15.53 15.73 1,364,277 +0.41(+2.68%)
Sep 04, 2015 15.06 15.32 15.32 15.32 1,395,600 -0.00(-0.03%)
Sep 03, 2015 15.40 15.69 15.18 15.32 1,692,206 -0.12(-0.81%)
Sep 02, 2015 14.62 15.46 14.40 15.45 1,788,169 +1.06(+7.37%)
Sep 01, 2015 14.47 14.62 14.19 14.39 1,007,607 -0.42(-2.84%)
Aug 31, 2015 14.48 14.94 14.29 14.81 1,280,351 +0.33(+2.28%)
Aug 28, 2015 14.23 14.75 14.14 14.48 790,907 +0.12(+0.84%)
Aug 27, 2015 14.06 14.43 13.72 14.36 1,360,483 +0.53(+3.83%)
Aug 26, 2015 13.85 13.98 13.23 13.83 1,145,863 +0.31(+2.29%)
Aug 25, 2015 14.51 14.79 13.51 13.52 1,222,621 -0.50(-3.57%)
Aug 24, 2015 13.92 14.92 12.90 14.02 1,701,576 -0.90(-6.03%)
Aug 21, 2015 14.72 15.19 14.59 14.92 1,414,028 +0.02(+0.13%)
Aug 20, 2015 15.25 15.47 14.81 14.90 1,484,441 -0.45(-2.93%)
Aug 19, 2015 14.90 15.50 14.61 15.35 1,894,430 +0.42(+2.81%)
Aug 18, 2015 14.41 15.09 14.10 14.93 1,398,098 +0.56(+3.90%)
Aug 17, 2015 14.16 14.50 14.00 14.37 592,361 +0.10(+0.70%)
Aug 14, 2015 14.51 14.51 14.02 14.27 792,707 -0.37(-2.53%)
Aug 13, 2015 14.26 14.84 14.22 14.64 895,649 +0.46(+3.24%)
Aug 12, 2015 14.52 14.57 13.81 14.18 965,132 -0.30(-2.07%)
Aug 11, 2015 14.46 14.84 14.44 14.48 1,127,874 -0.06(-0.41%)
Aug 10, 2015 14.26 14.62 14.26 14.54 1,016,516 +0.31(+2.18%)
Aug 07, 2015 14.16 14.34 13.91 14.23 1,838,195 -0.03(-0.21%)
Aug 06, 2015 14.30 14.66 14.12 14.26 1,279,780 -0.08(-0.56%)
Aug 05, 2015 14.62 14.91 14.20 14.34 1,250,628 -0.45(-3.04%)
Aug 04, 2015 15.22 15.47 14.70 14.79 1,847,115 -0.49(-3.21%)
Aug 03, 2015 15.10 15.39 14.90 15.28 2,452,733 +0.24(+1.60%)
Jul 31, 2015 14.84 15.20 14.70 15.04 2,204,636 +0.29(+1.97%)
Jul 30, 2015 14.01 14.77 13.66 14.75 3,789,635 +0.95(+6.88%)
Jul 29, 2015 13.37 13.86 13.29 13.80 8,712,435 +0.90(+6.98%)
Jul 28, 2015 12.99 13.62 12.64 12.90 1,632,930 -0.31(-2.35%)
Jul 27, 2015 13.04 13.45 12.41 13.21 1,140,725 -0.18(-1.34%)
Jul 24, 2015 14.50 14.50 13.39 13.39 1,614,836 -0.56(-4.01%)
Jul 23, 2015 13.80 14.09 13.74 13.95 1,891,307 +0.10(+0.72%)
Jul 22, 2015 13.32 13.90 13.19 13.85 1,604,232 +0.46(+3.44%)
Jul 21, 2015 13.07 13.42 12.98 13.39 785,168 +0.37(+2.84%)
Jul 20, 2015 12.79 13.10 12.55 13.02 376,615 +0.31(+2.44%)
Jul 17, 2015 12.45 12.74 12.41 12.71 470,310 +0.28(+2.25%)
Jul 16, 2015 12.25 12.50 12.22 12.43 494,089 +0.20(+1.64%)
Jul 15, 2015 12.66 12.66 12.13 12.23 362,864 -0.39(-3.09%)
Jul 14, 2015 12.65 12.85 12.57 12.62 205,138 -0.06(-0.47%)
Jul 13, 2015 12.90 12.90 12.50 12.68 295,966 -0.01(-0.08%)
Jul 10, 2015 12.30 12.71 12.28 12.69 186,373 +0.49(+4.02%)
Jul 09, 2015 12.29 12.49 12.19 12.20 374,661 +0.15(+1.24%)
Jul 08, 2015 12.48 12.48 11.98 12.05 266,833 -0.54(-4.29%)
Jul 07, 2015 12.68 12.68 12.12 12.59 393,181 -0.10(-0.79%)
Jul 06, 2015 12.58 12.89 12.51 12.69 251,341 +0.02(+0.16%)
Jul 02, 2015 12.86 12.67 12.67 12.67 227,000 -0.18(-1.40%)
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.