Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 13.04 13.19 12.63 12.85 278,760 +0.01(+0.08%)
Jun 30, 2015 12.83 12.95 12.65 12.84 1,024,002 +0.06(+0.47%)
Jun 29, 2015 13.29 13.32 12.71 12.78 491,072 -0.61(-4.56%)
Jun 26, 2015 13.63 13.74 13.37 13.39 699,198 -0.23(-1.69%)
Jun 25, 2015 13.60 13.83 13.45 13.62 319,719 +0.02(+0.15%)
Jun 24, 2015 13.86 14.24 13.45 13.60 641,462 -0.25(-1.81%)
Jun 23, 2015 13.62 13.88 13.50 13.85 471,750 +0.27(+1.99%)
Jun 22, 2015 13.83 13.84 13.47 13.58 441,395 -0.11(-0.80%)
Jun 19, 2015 13.36 13.77 13.28 13.69 3,276,516 +0.38(+2.85%)
Jun 18, 2015 13.34 13.52 13.27 13.31 577,298 +0.06(+0.45%)
Jun 17, 2015 13.31 13.64 13.04 13.25 433,174 -0.03(-0.23%)
Jun 16, 2015 13.05 13.29 12.93 13.28 532,789 +0.20(+1.53%)
Jun 15, 2015 12.59 13.24 12.40 13.08 1,093,516 +0.73(+5.91%)
Jun 12, 2015 12.50 12.57 12.28 12.35 320,234 -0.19(-1.52%)
Jun 11, 2015 12.52 12.52 12.21 12.54 624,327 -0.01(-0.08%)
Jun 10, 2015 12.26 12.56 12.26 12.55 274,461 +0.37(+3.04%)
Jun 09, 2015 12.34 12.47 12.11 12.18 270,820 -0.22(-1.77%)
Jun 08, 2015 12.35 12.59 12.30 12.40 244,766 +0.05(+0.40%)
Jun 05, 2015 12.23 12.55 12.05 12.35 353,372 +0.12(+0.98%)
Jun 04, 2015 12.58 12.72 12.20 12.23 151,922 -0.44(-3.47%)
Jun 03, 2015 12.50 12.80 12.44 12.67 313,318 +0.27(+2.18%)
Jun 02, 2015 12.19 12.50 12.06 12.40 255,395 +0.15(+1.22%)
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.