Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 12.66 13.38 12.52 12.93 4,249,038 -1.01(-7.28%)
Sep 29, 2015 13.76 14.04 13.63 13.94 1,492,712 +0.23(+1.68%)
Sep 28, 2015 14.45 14.52 13.62 13.71 1,306,261 -0.73(-5.06%)
Sep 25, 2015 14.95 15.01 14.39 14.44 906,482 -0.30(-2.04%)
Sep 24, 2015 15.09 15.19 14.65 14.74 911,332 -0.50(-3.28%)
Sep 23, 2015 15.27 15.44 15.02 15.24 1,423,019 +0.07(+0.46%)
Sep 22, 2015 14.57 15.21 14.48 15.17 2,485,465 +0.39(+2.64%)
Sep 21, 2015 14.48 14.89 14.47 14.78 822,770 +0.38(+2.64%)
Sep 18, 2015 14.55 14.77 14.39 14.40 1,086,090 -0.39(-2.64%)
Sep 17, 2015 14.63 15.00 14.07 14.79 887,422 +0.08(+0.54%)
Sep 16, 2015 13.89 14.75 13.85 14.71 788,789 +0.89(+6.44%)
Sep 15, 2015 14.02 14.03 13.73 13.82 906,082 -0.20(-1.43%)
Sep 14, 2015 13.87 14.08 13.71 14.02 600,716 +0.15(+1.08%)
Sep 11, 2015 13.71 13.97 13.67 13.87 604,788 +0.08(+0.58%)
Sep 10, 2015 13.70 14.03 13.63 13.79 843,660 +0.01(+0.07%)
Sep 09, 2015 13.85 13.97 13.63 13.78 1,456,382 -0.19(-1.36%)
Sep 08, 2015 14.15 14.15 13.79 13.97 829,449 +0.10(+0.72%)
Sep 04, 2015 13.92 13.87 13.87 13.87 853,200 -0.28(-1.98%)
Sep 03, 2015 14.25 14.48 14.03 14.15 660,208 -0.04(-0.28%)
Sep 02, 2015 14.32 14.37 13.96 14.19 763,169 +0.11(+0.78%)
Sep 01, 2015 14.42 14.55 13.95 14.08 1,108,240 -0.65(-4.41%)
Aug 31, 2015 14.47 14.79 14.30 14.73 1,162,558 +0.21(+1.45%)
Aug 28, 2015 14.05 14.73 13.95 14.52 1,123,624 +0.37(+2.61%)
Aug 27, 2015 14.11 14.17 13.75 14.15 1,498,127 +0.16(+1.11%)
Aug 26, 2015 13.58 14.06 13.34 13.99 1,622,742 +0.75(+5.70%)
Aug 25, 2015 13.76 13.96 13.22 13.24 983,949 -0.12(-0.90%)
Aug 24, 2015 13.51 13.97 13.27 13.36 3,026,425 -0.83(-5.85%)
Aug 21, 2015 14.15 15.49 13.79 14.19 2,038,933 -0.18(-1.25%)
Aug 20, 2015 14.71 14.84 14.35 14.37 1,126,159 -0.45(-3.04%)
Aug 19, 2015 14.62 14.90 14.42 14.82 1,114,752 +0.16(+1.09%)
Aug 18, 2015 14.86 15.17 14.58 14.66 1,121,138 -0.16(-1.08%)
Aug 17, 2015 15.00 15.02 14.68 14.82 1,355,762 -0.21(-1.40%)
Aug 14, 2015 15.16 15.43 14.95 15.03 1,328,370 -0.09(-0.60%)
Aug 13, 2015 15.13 15.39 14.96 15.12 1,260,634 +0.12(+0.80%)
Aug 12, 2015 15.30 15.35 14.61 15.00 1,994,909 -0.60(-3.85%)
Aug 11, 2015 15.24 15.73 15.24 15.60 1,213,760 +0.24(+1.56%)
Aug 10, 2015 15.18 15.57 15.07 15.36 1,326,766 +0.31(+2.06%)
Aug 07, 2015 14.90 15.08 14.77 15.05 1,144,714 +0.13(+0.87%)
Aug 06, 2015 15.09 15.23 14.73 14.92 856,196 -0.11(-0.73%)
Aug 05, 2015 15.08 15.47 15.00 15.03 1,193,356 +0.06(+0.40%)
Aug 04, 2015 15.08 15.27 14.94 14.97 1,370,863 -0.06(-0.40%)
Aug 03, 2015 15.82 15.86 14.78 15.03 1,314,859 -0.70(-4.45%)
Jul 31, 2015 15.38 15.77 15.23 15.73 1,873,322 +0.25(+1.61%)
Jul 30, 2015 13.37 15.50 13.31 15.48 4,999,303 +1.35(+9.55%)
Jul 29, 2015 13.96 14.17 13.80 14.13 1,100,589 +0.19(+1.36%)
Jul 28, 2015 13.61 14.00 13.60 13.94 1,014,085 +0.35(+2.58%)
Jul 27, 2015 14.00 14.12 13.51 13.59 1,325,412 -0.58(-4.09%)
Jul 24, 2015 14.21 14.33 14.11 14.17 1,244,744 -0.07(-0.49%)
Jul 23, 2015 14.47 14.54 14.18 14.24 1,488,869 -0.20(-1.39%)
Jul 22, 2015 14.46 14.64 14.38 14.44 650,617 -0.02(-0.14%)
Jul 21, 2015 14.35 14.71 14.26 14.46 1,144,828 +0.09(+0.63%)
Jul 20, 2015 14.71 14.81 14.29 14.37 1,073,753 -0.31(-2.11%)
Jul 17, 2015 15.12 15.15 14.67 14.68 816,943 -0.45(-2.97%)
Jul 16, 2015 15.08 15.18 14.95 15.13 975,283 +0.10(+0.67%)
Jul 15, 2015 15.17 15.19 14.95 15.03 1,028,745 -0.09(-0.60%)
Jul 14, 2015 15.15 15.11 14.83 15.12 1,540,653 +0.01(+0.07%)
Jul 13, 2015 14.68 15.16 14.68 15.11 920,617 +0.52(+3.56%)
Jul 10, 2015 14.62 14.80 14.57 14.59 1,192,434 +0.15(+1.04%)
Jul 09, 2015 14.44 14.71 14.34 14.44 1,042,223 +0.14(+0.98%)
Jul 08, 2015 14.59 14.72 14.19 14.30 1,077,329 -0.42(-2.85%)
Jul 07, 2015 14.64 14.74 14.30 14.72 699,577 +0.13(+0.89%)
Jul 06, 2015 14.51 14.88 14.46 14.59 858,130 -0.01(-0.07%)
Jul 02, 2015 14.63 14.60 14.60 14.60 816,800 -0.06(-0.41%)
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.