Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.18 14.44 14.16 14.40 3,630,519 +0.57(+4.13%)
Sep 29, 2015 13.84 13.89 13.76 13.83 1,836,835 -0.11(-0.77%)
Sep 28, 2015 13.98 14.07 13.88 13.94 2,711,117 -0.03(-0.24%)
Sep 25, 2015 13.88 14.01 13.86 13.97 1,310,589 +0.23(+1.69%)
Sep 24, 2015 13.71 13.79 13.63 13.74 79,232 +0.18(+1.34%)
Sep 23, 2015 13.62 13.64 13.50 13.56 76,041 +0.08(+0.61%)
Sep 22, 2015 13.61 13.62 13.39 13.47 81,206 -0.26(-1.93%)
Sep 21, 2015 13.79 13.85 13.67 13.74 63,814 +0.02(+0.18%)
Sep 18, 2015 13.71 13.82 13.67 13.71 89,524 -0.17(-1.19%)
Sep 17, 2015 13.87 14.00 13.81 13.88 69,713 +0.08(+0.60%)
Sep 16, 2015 13.85 13.89 13.76 13.80 70,493 +0.25(+1.83%)
Sep 15, 2015 13.45 13.57 13.40 13.55 135,467 +0.03(+0.25%)
Sep 14, 2015 13.62 13.62 13.47 13.52 80,628 -0.04(-0.31%)
Sep 11, 2015 13.55 13.57 13.48 13.56 77,600 -0.12(-0.85%)
Sep 10, 2015 13.61 13.74 13.61 13.67 88,259 +0.08(+0.61%)
Sep 09, 2015 13.76 13.77 13.57 13.59 92,782 -0.04(-0.30%)
Sep 08, 2015 13.57 13.63 13.50 13.63 127,426 +0.51(+3.91%)
Sep 04, 2015 13.21 13.12 13.12 13.12 66,047 -0.25(-1.86%)
Sep 03, 2015 13.40 13.47 13.34 13.37 91,763 +0.17(+1.32%)
Sep 02, 2015 13.15 13.19 13.05 13.19 92,362 +0.25(+1.92%)
Sep 01, 2015 13.02 13.04 12.89 12.94 119,932 -0.39(-2.92%)
Aug 31, 2015 13.25 13.41 13.24 13.33 101,407 -0.05(-0.37%)
Aug 28, 2015 13.31 13.38 13.24 13.38 133,872 +0.05(+0.37%)
Aug 27, 2015 13.28 13.38 13.18 13.33 151,165 +0.13(+1.00%)
Aug 26, 2015 13.28 13.29 12.96 13.20 153,687 +0.10(+0.76%)
Aug 25, 2015 13.45 13.46 13.09 13.10 168,539 -0.17(-1.25%)
Aug 24, 2015 13.11 13.51 13.01 13.27 137,722 -0.45(-3.26%)
Aug 21, 2015 13.81 13.91 13.63 13.71 909,223 -0.08(-0.60%)
Aug 20, 2015 13.95 13.95 13.78 13.80 82,384 -0.15(-1.07%)
Aug 19, 2015 13.93 14.00 13.85 13.95 76,343 -0.12(-0.82%)
Aug 18, 2015 14.14 14.17 14.04 14.06 57,501 -0.01(-0.06%)
Aug 17, 2015 14.02 14.08 14.00 14.07 59,609 -0.06(-0.41%)
Aug 14, 2015 14.06 14.13 14.03 14.13 71,171 +0.07(+0.47%)
Aug 13, 2015 14.05 14.10 13.99 14.06 71,571 +0.09(+0.65%)
Aug 12, 2015 13.91 14.00 13.81 13.97 47,872 -0.07(-0.53%)
Aug 11, 2015 14.09 14.12 13.97 14.05 53,212 -0.13(-0.93%)
Aug 10, 2015 14.10 14.21 14.05 14.18 44,046 +0.07(+0.47%)
Aug 07, 2015 14.06 14.14 14.02 14.11 101,088 -0.05(-0.35%)
Aug 06, 2015 14.28 14.29 14.10 14.16 51,088 -0.21(-1.44%)
Aug 05, 2015 14.49 14.51 14.37 14.37 68,007 -0.17(-1.18%)
Aug 04, 2015 14.50 14.57 14.47 14.54 101,014 +0.12(+0.80%)
Aug 03, 2015 14.47 14.50 14.35 14.42 133,284 +0.03(+0.23%)
Jul 31, 2015 14.38 14.43 14.35 14.39 63,476 +0.26(+1.86%)
Jul 30, 2015 14.15 14.15 14.09 14.13 45,032 -0.05(-0.35%)
Jul 29, 2015 14.08 14.21 14.08 14.18 69,893 +0.30(+2.13%)
Jul 28, 2015 13.86 13.91 13.79 13.88 46,646 +0.14(+1.02%)
Jul 27, 2015 13.82 13.82 13.71 13.74 114,647 -0.27(-1.94%)
Jul 24, 2015 14.06 14.15 13.98 14.01 62,317 -0.08(-0.58%)
Jul 23, 2015 14.09 14.16 14.05 14.10 53,552 -0.04(-0.29%)
Jul 22, 2015 14.09 14.14 14.04 14.14 64,220 -0.06(-0.41%)
Jul 21, 2015 14.24 14.24 14.17 14.19 49,866 -0.07(-0.52%)
Jul 20, 2015 14.22 14.31 14.21 14.27 74,141 -0.02(-0.11%)
Jul 17, 2015 14.29 14.33 14.24 14.29 61,993 +0.01(+0.06%)
Jul 16, 2015 14.27 14.31 14.24 14.28 56,013 +0.12(+0.81%)
Jul 15, 2015 14.14 14.23 14.11 14.16 301,398 -0.02(-0.12%)
Jul 14, 2015 14.08 14.22 14.05 14.18 409,079 +0.31(+2.26%)
Jul 13, 2015 13.82 13.92 13.82 13.87 92,619 +0.07(+0.54%)
Jul 10, 2015 13.68 13.79 13.68 13.79 141,393 +0.41(+3.07%)
Jul 09, 2015 13.32 13.40 13.30 13.38 292,901 +0.25(+1.88%)
Jul 08, 2015 13.08 13.17 13.03 13.13 1,423,330 -0.06(-0.44%)
Jul 07, 2015 13.16 13.26 12.96 13.19 165,522 -0.14(-1.05%)
Jul 06, 2015 13.30 13.46 13.29 13.33 96,572 -0.30(-2.23%)
Jul 02, 2015 13.59 13.63 13.63 13.63 200,152 -0.03(-0.24%)
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.