Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 13.32 13.36 13.23 13.28 2,607,040 +0.03(+0.19%)
Jul 30, 2015 13.20 13.34 13.13 13.25 2,203,993 +0.02(+0.12%)
Jul 29, 2015 13.16 13.35 13.16 13.24 2,696,990 +0.06(+0.49%)
Jul 28, 2015 13.17 13.20 13.03 13.17 3,197,424 +0.07(+0.54%)
Jul 27, 2015 13.18 13.22 13.05 13.10 2,700,033 -0.10(-0.73%)
Jul 24, 2015 12.94 13.21 12.91 13.20 4,141,816 +0.28(+2.15%)
Jul 23, 2015 13.04 13.15 12.82 12.92 7,573,710 -0.16(-1.21%)
Jul 22, 2015 13.25 13.30 13.05 13.08 7,001,705 -0.26(-1.96%)
Jul 21, 2015 13.56 13.56 13.28 13.34 5,925,028 -0.19(-1.43%)
Jul 20, 2015 13.77 13.78 13.48 13.53 6,032,573 -0.22(-1.57%)
Jul 17, 2015 13.73 13.77 13.62 13.75 1,982,430 +0.03(+0.21%)
Jul 16, 2015 13.69 13.76 13.66 13.72 2,728,062 +0.06(+0.43%)
Jul 15, 2015 13.66 13.66 13.51 13.66 2,620,378 -0.07(-0.52%)
Jul 14, 2015 13.67 13.74 13.55 13.73 2,629,208 +0.05(+0.38%)
Jul 13, 2015 13.60 13.69 13.55 13.68 2,249,360 +0.10(+0.76%)
Jul 10, 2015 13.43 13.60 13.34 13.58 2,927,389 +0.24(+1.77%)
Jul 09, 2015 13.52 13.55 13.31 13.34 2,981,088 -0.06(-0.48%)
Jul 08, 2015 13.49 13.55 13.38 13.41 3,661,964 -0.18(-1.33%)
Jul 07, 2015 13.65 13.68 13.46 13.59 3,148,549 -0.14(-1.01%)
Jul 06, 2015 13.64 13.74 13.57 13.73 2,480,853 -0.08(-0.61%)
Jul 02, 2015 13.63 13.81 13.81 13.81 2,362,389 -0.05(-0.37%)
Jul 01, 2015 13.77 13.87 13.76 13.86 1,693,168 +0.15(+1.06%)
Jun 30, 2015 13.79 13.82 13.69 13.72 4,968,246 -0.08(-0.58%)
Jun 29, 2015 14.01 14.10 13.79 13.80 4,598,914 -0.41(-2.88%)
Jun 26, 2015 14.20 14.30 14.16 14.21 2,631,826 -0.06(-0.41%)
Jun 25, 2015 14.15 14.31 14.14 14.27 3,586,271 +0.21(+1.49%)
Jun 24, 2015 14.04 14.10 13.92 14.06 2,415,155 +0.00(+0.02%)
Jun 23, 2015 14.00 14.15 13.99 14.05 2,718,136 +0.05(+0.32%)
Jun 22, 2015 13.95 14.09 13.89 14.01 2,879,525 +0.16(+1.12%)
Jun 19, 2015 13.88 14.02 13.82 13.85 3,138,207 -0.14(-1.02%)
Jun 18, 2015 14.06 14.08 13.95 14.00 2,714,074 +0.02(+0.12%)
Jun 17, 2015 13.95 14.03 13.85 13.98 2,375,095 +0.02(+0.14%)
Jun 16, 2015 13.92 13.98 13.88 13.96 2,361,144 -0.03(-0.21%)
Jun 15, 2015 13.89 14.01 13.87 13.99 3,264,246 +0.01(+0.07%)
Jun 12, 2015 13.99 14.01 13.91 13.98 5,500,275 -0.09(-0.64%)
Jun 11, 2015 14.12 14.16 14.04 14.07 2,366,984 +0.11(+0.76%)
Jun 10, 2015 14.00 14.01 13.91 13.96 2,636,263 +0.13(+0.93%)
Jun 09, 2015 13.83 13.88 13.70 13.83 1,936,798 +0.05(+0.34%)
Jun 08, 2015 13.86 13.87 13.72 13.79 2,192,413 -0.06(-0.43%)
Jun 05, 2015 13.82 13.90 13.74 13.85 2,961,624 -0.02(-0.16%)
Jun 04, 2015 13.87 13.94 13.83 13.87 2,957,490 -0.09(-0.65%)
Jun 03, 2015 13.80 14.00 13.77 13.96 2,608,709 +0.12(+0.84%)
Jun 02, 2015 13.73 13.88 13.70 13.84 2,234,207 +0.15(+1.10%)
Jun 01, 2015 13.74 13.77 13.62 13.69 1,932,199 -0.07(-0.48%)
May 29, 2015 13.72 13.77 13.60 13.76 2,902,992 -0.06(-0.41%)
May 28, 2015 13.68 13.83 13.62 13.82 2,035,514 +0.08(+0.57%)
May 27, 2015 13.68 13.78 13.61 13.74 2,521,090 +0.06(+0.46%)
May 26, 2015 13.70 13.74 13.61 13.67 2,487,145 -0.05(-0.37%)
May 22, 2015 13.73 13.72 13.72 13.72 2,359,853 -0.07(-0.48%)
May 21, 2015 13.77 14.06 13.75 13.79 2,819,909 +0.02(+0.16%)
May 20, 2015 13.73 13.84 13.72 13.77 2,718,624 +0.06(+0.44%)
May 19, 2015 13.82 13.84 13.63 13.71 4,808,684 -0.20(-1.42%)
May 18, 2015 13.92 13.95 13.91 13.91 1,019,676 -0.08(-0.54%)
May 15, 2015 13.91 14.01 13.85 13.98 1,656,018 +0.04(+0.29%)
May 14, 2015 13.96 13.98 13.88 13.94 2,158,793 +0.06(+0.41%)
May 13, 2015 13.90 13.94 13.80 13.89 1,796,629 +0.03(+0.18%)
May 12, 2015 13.92 13.98 13.80 13.86 4,655,585 -0.04(-0.27%)
May 11, 2015 13.93 14.04 13.84 13.90 3,944,975 -0.02(-0.11%)
May 08, 2015 13.91 13.97 13.84 13.91 3,612,406 +0.08(+0.61%)
May 07, 2015 13.83 13.88 13.76 13.83 3,132,488 -0.08(-0.61%)
May 06, 2015 13.96 14.04 13.86 13.91 3,209,210 +0.03(+0.25%)
May 05, 2015 14.02 14.03 13.83 13.88 2,375,600 -0.10(-0.72%)
May 04, 2015 14.09 14.09 13.95 13.98 2,988,360 +0.05(+0.36%)
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.