Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.56 13.60 13.48 13.60 2,904,670 +0.15(+1.09%)
Sep 29, 2015 13.36 13.47 13.27 13.45 2,449,021 +0.07(+0.50%)
Sep 28, 2015 13.44 13.57 13.38 13.39 2,618,039 -0.14(-1.06%)
Sep 25, 2015 13.50 13.64 13.44 13.53 2,028,708 +0.10(+0.74%)
Sep 24, 2015 13.30 13.48 13.29 13.43 2,218,149 +0.01(+0.10%)
Sep 23, 2015 13.47 13.55 13.37 13.42 1,626,292 -0.04(-0.30%)
Sep 22, 2015 13.59 13.65 13.42 13.46 2,584,035 -0.30(-2.20%)
Sep 21, 2015 13.65 13.79 13.58 13.76 3,803,419 +0.18(+1.34%)
Sep 18, 2015 13.62 13.64 13.41 13.58 4,888,231 +0.01(+0.07%)
Sep 17, 2015 13.58 13.69 13.41 13.57 3,256,957 -0.00(-0.02%)
Sep 16, 2015 13.42 13.64 13.41 13.57 2,988,192 +0.18(+1.34%)
Sep 15, 2015 13.29 13.44 13.18 13.39 3,353,599 +0.11(+0.80%)
Sep 14, 2015 13.40 13.43 13.28 13.28 2,584,999 -0.05(-0.37%)
Sep 11, 2015 13.37 13.37 13.23 13.33 3,509,948 +0.13(+0.98%)
Sep 10, 2015 13.22 13.32 13.11 13.20 5,475,632 -0.04(-0.32%)
Sep 09, 2015 13.38 13.46 13.21 13.25 2,483,356 -0.10(-0.73%)
Sep 08, 2015 13.23 13.35 13.23 13.34 3,242,249 +0.31(+2.38%)
Sep 04, 2015 13.02 13.03 13.03 13.03 3,040,589 -0.14(-1.05%)
Sep 03, 2015 12.88 13.19 12.88 13.17 3,641,627 +0.31(+2.41%)
Sep 02, 2015 12.84 12.95 12.76 12.86 3,927,624 +0.17(+1.35%)
Sep 01, 2015 12.92 12.97 12.61 12.69 3,618,372 -0.36(-2.77%)
Aug 31, 2015 12.98 13.08 12.84 13.05 2,475,009 +0.02(+0.17%)
Aug 28, 2015 12.98 13.05 12.89 13.03 2,683,318 -0.05(-0.42%)
Aug 27, 2015 12.90 13.15 12.81 13.08 3,498,322 +0.34(+2.66%)
Aug 26, 2015 12.85 12.89 12.48 12.75 3,890,064 +0.10(+0.79%)
Aug 25, 2015 12.98 13.01 12.61 12.65 5,543,232 -0.07(-0.58%)
Aug 24, 2015 12.90 12.99 10.16 12.72 5,562,205 -0.67(-4.99%)
Aug 21, 2015 13.20 13.46 13.19 13.39 4,924,735 +0.10(+0.73%)
Aug 20, 2015 13.32 13.37 13.26 13.29 2,112,035 -0.11(-0.79%)
Aug 19, 2015 13.35 13.49 13.29 13.40 2,038,654 +0.03(+0.19%)
Aug 18, 2015 13.31 13.39 13.27 13.37 2,584,829 +0.06(+0.44%)
Aug 17, 2015 13.20 13.35 13.15 13.31 2,633,530 +0.06(+0.46%)
Aug 14, 2015 13.22 13.31 13.17 13.25 2,117,946 +0.03(+0.24%)
Aug 13, 2015 13.28 13.29 13.15 13.22 1,888,821 -0.06(-0.49%)
Aug 12, 2015 13.22 13.31 13.12 13.29 1,946,314 +0.09(+0.69%)
Aug 11, 2015 13.28 13.32 13.10 13.19 2,736,456 -0.21(-1.59%)
Aug 10, 2015 13.32 13.41 13.28 13.41 1,922,560 +0.10(+0.75%)
Aug 07, 2015 13.31 13.42 13.23 13.31 2,386,695 -0.05(-0.34%)
Aug 06, 2015 13.36 13.41 13.20 13.35 3,956,037 +0.10(+0.73%)
Aug 05, 2015 13.24 13.31 13.23 13.26 2,609,060 +0.07(+0.54%)
Aug 04, 2015 13.27 13.27 13.10 13.19 2,447,135 -0.07(-0.56%)
Aug 03, 2015 13.28 13.35 13.22 13.26 1,700,880 -0.02(-0.15%)
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%)
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.