Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 13.61 13.65 13.52 13.57 2,551,777 +0.03(+0.19%)
Jul 30, 2015 13.48 13.63 13.42 13.54 2,157,274 +0.02(+0.12%)
Jul 29, 2015 13.45 13.64 13.44 13.52 2,639,821 +0.07(+0.49%)
Jul 28, 2015 13.45 13.49 13.31 13.46 3,129,646 +0.07(+0.54%)
Jul 27, 2015 13.46 13.51 13.33 13.38 2,642,799 -0.10(-0.73%)
Jul 24, 2015 13.22 13.49 13.19 13.48 4,054,020 +0.28(+2.15%)
Jul 23, 2015 13.33 13.43 13.10 13.20 7,413,166 -0.16(-1.21%)
Jul 22, 2015 13.53 13.59 13.34 13.36 6,853,286 -0.27(-1.96%)
Jul 21, 2015 13.85 13.86 13.56 13.63 5,799,433 -0.20(-1.43%)
Jul 20, 2015 14.07 14.07 13.77 13.83 5,904,698 -0.22(-1.57%)
Jul 17, 2015 14.03 14.06 13.92 14.05 1,940,408 +0.03(+0.21%)
Jul 16, 2015 13.99 14.06 13.96 14.02 2,670,235 +0.06(+0.42%)
Jul 15, 2015 13.96 13.96 13.81 13.96 2,564,832 -0.07(-0.52%)
Jul 14, 2015 13.97 14.04 13.84 14.03 2,573,475 +0.05(+0.38%)
Jul 13, 2015 13.90 13.99 13.84 13.98 2,201,680 +0.11(+0.76%)
Jul 10, 2015 13.72 13.90 13.63 13.87 2,865,336 +0.24(+1.77%)
Jul 09, 2015 13.82 13.84 13.60 13.63 2,917,896 -0.07(-0.48%)
Jul 08, 2015 13.78 13.84 13.67 13.70 3,584,340 -0.18(-1.33%)
Jul 07, 2015 13.95 13.97 13.75 13.88 3,081,808 -0.14(-1.01%)
Jul 06, 2015 13.94 14.04 13.86 14.02 2,428,265 -0.09(-0.61%)
Jul 02, 2015 13.93 14.11 14.11 14.11 2,312,313 -0.05(-0.37%)
Jul 01, 2015 14.07 14.17 14.05 14.16 1,657,278 +0.15(+1.06%)
Jun 30, 2015 14.09 14.12 13.98 14.01 4,862,932 -0.08(-0.59%)
Jun 29, 2015 14.32 14.41 14.09 14.10 4,501,429 -0.42(-2.89%)
Jun 26, 2015 14.51 14.61 14.46 14.52 2,576,038 -0.06(-0.41%)
Jun 25, 2015 14.46 14.62 14.44 14.58 3,510,252 +0.21(+1.49%)
Jun 24, 2015 14.34 14.40 14.23 14.36 2,363,960 +0.00(+0.02%)
Jun 23, 2015 14.30 14.45 14.29 14.36 2,660,518 +0.05(+0.32%)
Jun 22, 2015 14.26 14.39 14.19 14.31 2,818,486 +0.16(+1.12%)
Jun 19, 2015 14.18 14.33 14.12 14.15 3,071,685 -0.15(-1.01%)
Jun 18, 2015 14.37 14.38 14.25 14.30 2,656,543 +0.02(+0.12%)
Jun 17, 2015 14.25 14.33 14.15 14.28 2,324,749 +0.02(+0.14%)
Jun 16, 2015 14.23 14.28 14.18 14.26 2,311,094 -0.03(-0.21%)
Jun 15, 2015 14.19 14.31 14.17 14.29 3,195,052 +0.01(+0.07%)
Jun 12, 2015 14.29 14.32 14.21 14.28 5,383,683 -0.09(-0.64%)
Jun 11, 2015 14.43 14.46 14.34 14.37 2,316,810 +0.11(+0.76%)
Jun 10, 2015 14.31 14.31 14.21 14.27 2,580,381 +0.13(+0.93%)
Jun 09, 2015 14.13 14.18 14.00 14.13 1,895,743 +0.05(+0.34%)
Jun 08, 2015 14.16 14.17 14.02 14.09 2,145,940 -0.06(-0.43%)
Jun 05, 2015 14.12 14.21 14.04 14.15 2,898,845 -0.02(-0.16%)
Jun 04, 2015 14.17 14.24 14.13 14.17 2,894,799 -0.09(-0.65%)
Jun 03, 2015 14.10 14.30 14.07 14.26 2,553,411 +0.12(+0.84%)
Jun 02, 2015 14.03 14.18 14.00 14.14 2,186,847 +0.15(+1.10%)
Jun 01, 2015 14.04 14.07 13.92 13.99 1,891,242 -0.07(-0.48%)
May 29, 2015 14.02 14.07 13.89 14.06 2,841,456 -0.06(-0.41%)
May 28, 2015 13.97 14.13 13.91 14.12 1,992,367 +0.08(+0.57%)
May 27, 2015 13.98 14.08 13.91 14.04 2,467,650 +0.06(+0.46%)
May 26, 2015 13.99 14.04 13.90 13.97 2,434,424 -0.05(-0.37%)
May 22, 2015 14.03 14.02 14.02 14.02 2,309,831 -0.07(-0.48%)
May 21, 2015 14.07 14.36 14.05 14.09 2,760,134 +0.02(+0.16%)
May 20, 2015 14.03 14.14 14.02 14.07 2,660,996 +0.06(+0.44%)
May 19, 2015 14.12 14.14 13.93 14.01 4,706,753 -0.20(-1.42%)
May 18, 2015 14.22 14.26 14.21 14.21 998,061 -0.08(-0.54%)
May 15, 2015 14.21 14.31 14.15 14.29 1,620,915 +0.04(+0.29%)
May 14, 2015 14.26 14.29 14.18 14.24 2,113,032 +0.06(+0.41%)
May 13, 2015 14.20 14.25 14.10 14.19 1,758,546 +0.03(+0.18%)
May 12, 2015 14.22 14.28 14.10 14.16 4,556,899 -0.04(-0.27%)
May 11, 2015 14.23 14.34 14.14 14.20 3,861,352 -0.02(-0.11%)
May 08, 2015 14.21 14.28 14.14 14.21 3,535,832 +0.09(+0.61%)
May 07, 2015 14.13 14.18 14.05 14.13 3,066,088 -0.09(-0.61%)
May 06, 2015 14.26 14.34 14.16 14.21 3,141,183 +0.04(+0.25%)
May 05, 2015 14.33 14.33 14.13 14.18 2,325,244 -0.10(-0.72%)
May 04, 2015 14.39 14.39 14.26 14.28 2,925,015 +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.