Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.79 13.97 13.65 13.92 235,186 -0.04(-0.26%)
Aug 28, 2015 13.90 14.01 13.89 13.96 111,649 -0.11(-0.78%)
Aug 27, 2015 13.68 14.07 13.68 14.07 412,574 +0.69(+5.12%)
Aug 26, 2015 13.23 13.39 13.01 13.39 187,173 +0.49(+3.79%)
Aug 25, 2015 13.37 13.87 12.90 12.90 379,414 +0.16(+1.26%)
Aug 24, 2015 12.84 13.16 11.87 12.74 168,647 -0.76(-5.62%)
Aug 21, 2015 13.79 13.81 13.49 13.49 399,118 -0.54(-3.84%)
Aug 20, 2015 14.10 14.15 14.03 14.03 97,619 -0.19(-1.33%)
Aug 19, 2015 14.33 14.38 14.11 14.22 110,313 -0.23(-1.61%)
Aug 18, 2015 14.49 14.51 14.38 14.46 380,114 -0.16(-1.10%)
Aug 17, 2015 14.65 14.65 14.58 14.62 52,354 -0.20(-1.33%)
Aug 14, 2015 14.84 14.88 14.80 14.81 145,790 +0.03(+0.17%)
Aug 13, 2015 14.87 14.89 14.79 14.79 89,569 -0.08(-0.52%)
Aug 12, 2015 14.80 14.88 14.75 14.87 99,665 -0.26(-1.69%)
Aug 11, 2015 15.11 15.12 14.97 15.12 193,576 -0.27(-1.75%)
Aug 10, 2015 15.11 15.40 15.11 15.39 483,469 +0.42(+2.83%)
Aug 07, 2015 14.93 15.05 14.93 14.97 733,467 -0.01(-0.10%)
Aug 06, 2015 15.05 15.05 14.90 14.98 166,075 -0.15(-0.96%)
Aug 05, 2015 15.22 15.29 15.08 15.13 864,753 +0.04(+0.29%)
Aug 04, 2015 15.14 15.21 15.01 15.08 517,739 +0.05(+0.34%)
Aug 03, 2015 15.21 15.21 14.99 15.03 2,429,912 -0.37(-2.41%)
Jul 31, 2015 15.43 15.48 15.31 15.40 211,709 +0.05(+0.33%)
Jul 30, 2015 15.33 15.37 15.27 15.35 463,085 -0.10(-0.66%)
Jul 29, 2015 15.32 15.54 15.26 15.46 459,113 +0.18(+1.17%)
Jul 28, 2015 15.22 15.28 15.13 15.28 491,345 +0.13(+0.89%)
Jul 27, 2015 15.16 15.24 15.07 15.14 743,046 -0.44(-2.85%)
Jul 24, 2015 15.65 15.69 15.48 15.59 410,796 -0.17(-1.06%)
Jul 23, 2015 15.94 15.94 15.75 15.75 349,657 -0.17(-1.08%)
Jul 22, 2015 16.02 16.02 15.92 15.93 500,899 -0.27(-1.64%)
Jul 21, 2015 16.18 16.26 16.16 16.19 417,833 +0.09(+0.54%)
Jul 20, 2015 16.18 16.18 16.04 16.10 579,313 -0.17(-1.03%)
Jul 17, 2015 16.34 16.34 16.24 16.27 820,044 +0.00(+0.00%)
Jul 16, 2015 16.26 16.33 16.24 16.27 721,653 +0.23(+1.45%)
Jul 15, 2015 16.18 16.18 16.02 16.04 668,385 -0.27(-1.65%)
Jul 14, 2015 16.20 16.34 16.20 16.31 233,094 -0.01(-0.04%)
Jul 13, 2015 16.33 16.37 16.30 16.32 666,006 +0.12(+0.77%)
Jul 10, 2015 16.19 16.20 16.08 16.19 599,991 +0.47(+3.01%)
Jul 09, 2015 15.94 15.96 15.72 15.72 365,905 +0.53(+3.50%)
Jul 08, 2015 15.38 15.38 15.16 15.19 210,356 -0.68(-4.27%)
Jul 07, 2015 15.83 15.86 15.48 15.86 233,963 -0.36(-2.20%)
Jul 06, 2015 16.21 16.33 16.15 16.22 1,058,947 -0.55(-3.30%)
Jul 02, 2015 16.78 16.78 16.78 0 +0.09(+0.57%)
Jul 01, 2015 16.86 16.86 16.56 16.68 674,137 -0.06(-0.35%)
Jun 30, 2015 16.70 16.78 16.59 16.74 796,570 +0.36(+2.23%)
Jun 29, 2015 16.51 16.55 16.27 16.37 2,636,364 -0.41(-2.43%)
Jun 26, 2015 16.86 16.91 16.75 16.78 155,275 -0.14(-0.82%)
Jun 25, 2015 17.05 17.05 16.92 16.92 172,537 -0.09(-0.56%)
Jun 24, 2015 17.07 17.16 17.00 17.02 203,316 -0.31(-1.77%)
Jun 23, 2015 17.25 17.34 17.25 17.32 411,884 +0.12(+0.68%)
Jun 22, 2015 17.23 17.26 17.18 17.21 245,135 +0.19(+1.11%)
Jun 19, 2015 17.08 17.13 17.02 17.02 229,400 -0.22(-1.27%)
Jun 18, 2015 17.17 17.27 17.15 17.23 297,384 +0.17(+0.98%)
Jun 17, 2015 16.94 17.13 16.85 17.07 316,974 +0.09(+0.52%)
Jun 16, 2015 16.91 16.98 16.87 16.98 277,440 +0.03(+0.17%)
Jun 15, 2015 16.93 16.96 16.85 16.95 485,483 -0.12(-0.73%)
Jun 12, 2015 17.15 17.15 17.04 17.07 210,136 -0.07(-0.43%)
Jun 11, 2015 17.18 17.18 17.08 17.15 294,985 -0.09(-0.51%)
Jun 10, 2015 17.26 17.31 17.23 17.23 455,893 +0.23(+1.33%)
Jun 09, 2015 17.01 17.09 16.99 17.01 297,065 -0.16(-0.93%)
Jun 08, 2015 17.26 17.26 17.13 17.17 334,665 -0.06(-0.34%)
Jun 05, 2015 17.14 17.26 17.10 17.23 151,934 -0.02(-0.13%)
Jun 04, 2015 17.45 17.45 17.22 17.25 182,970 -0.32(-1.83%)
Jun 03, 2015 17.62 17.66 17.56 17.57 243,982 -0.19(-1.07%)
Jun 02, 2015 17.66 17.81 17.64 17.76 2,425,206 +0.15(+0.87%)
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.