Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.55 13.59 13.46 13.58 2,908,318 +0.15(+1.09%)
Sep 29, 2015 13.35 13.45 13.26 13.44 2,452,097 +0.07(+0.50%)
Sep 28, 2015 13.43 13.56 13.37 13.37 2,621,327 -0.14(-1.06%)
Sep 25, 2015 13.48 13.63 13.42 13.51 2,031,256 +0.10(+0.74%)
Sep 24, 2015 13.28 13.46 13.27 13.41 2,220,935 +0.01(+0.10%)
Sep 23, 2015 13.45 13.53 13.35 13.40 1,628,334 -0.04(-0.30%)
Sep 22, 2015 13.58 13.64 13.40 13.44 2,587,280 -0.30(-2.20%)
Sep 21, 2015 13.63 13.77 13.56 13.74 3,808,197 +0.18(+1.35%)
Sep 18, 2015 13.61 13.63 13.40 13.56 4,894,370 +0.01(+0.07%)
Sep 17, 2015 13.56 13.68 13.40 13.55 3,261,048 -0.00(-0.02%)
Sep 16, 2015 13.40 13.62 13.39 13.55 2,991,945 +0.18(+1.34%)
Sep 15, 2015 13.28 13.42 13.16 13.37 3,357,811 +0.11(+0.80%)
Sep 14, 2015 13.38 13.41 13.26 13.27 2,588,245 -0.05(-0.37%)
Sep 11, 2015 13.35 13.35 13.22 13.32 3,514,357 +0.13(+0.98%)
Sep 10, 2015 13.21 13.30 13.09 13.19 5,482,509 -0.04(-0.32%)
Sep 09, 2015 13.36 13.44 13.20 13.23 2,486,475 -0.10(-0.73%)
Sep 08, 2015 13.22 13.34 13.21 13.33 3,246,321 +0.31(+2.38%)
Sep 04, 2015 13.00 13.02 13.02 13.02 3,044,408 -0.14(-1.05%)
Sep 03, 2015 12.86 13.17 12.86 13.16 3,646,201 +0.31(+2.41%)
Sep 02, 2015 12.82 12.94 12.74 12.85 3,932,556 +0.17(+1.35%)
Sep 01, 2015 12.91 12.95 12.59 12.68 3,622,916 -0.36(-2.77%)
Aug 31, 2015 12.96 13.07 12.82 13.04 2,478,118 +0.02(+0.17%)
Aug 28, 2015 12.96 13.03 12.87 13.01 2,686,688 -0.05(-0.42%)
Aug 27, 2015 12.88 13.13 12.79 13.07 3,502,716 +0.34(+2.66%)
Aug 26, 2015 12.84 12.87 12.47 12.73 3,894,950 +0.10(+0.79%)
Aug 25, 2015 12.97 12.99 12.59 12.63 5,550,194 -0.07(-0.58%)
Aug 24, 2015 12.89 12.98 10.15 12.70 5,569,191 -0.67(-4.99%)
Aug 21, 2015 13.18 13.44 13.17 13.37 4,930,920 +0.10(+0.73%)
Aug 20, 2015 13.30 13.35 13.24 13.27 2,114,687 -0.11(-0.80%)
Aug 19, 2015 13.33 13.47 13.27 13.38 2,041,214 +0.03(+0.19%)
Aug 18, 2015 13.29 13.37 13.25 13.36 2,588,075 +0.06(+0.44%)
Aug 17, 2015 13.18 13.33 13.13 13.30 2,636,837 +0.06(+0.46%)
Aug 14, 2015 13.20 13.29 13.16 13.24 2,120,606 +0.03(+0.24%)
Aug 13, 2015 13.26 13.27 13.13 13.20 1,891,193 -0.06(-0.49%)
Aug 12, 2015 13.20 13.30 13.11 13.27 1,948,759 +0.09(+0.69%)
Aug 11, 2015 13.27 13.30 13.08 13.18 2,739,892 -0.21(-1.59%)
Aug 10, 2015 13.30 13.40 13.27 13.39 1,924,975 +0.10(+0.75%)
Aug 07, 2015 13.29 13.41 13.22 13.29 2,389,692 -0.05(-0.34%)
Aug 06, 2015 13.35 13.39 13.19 13.34 3,961,006 +0.10(+0.73%)
Aug 05, 2015 13.22 13.29 13.21 13.24 2,612,337 +0.07(+0.54%)
Aug 04, 2015 13.25 13.25 13.09 13.17 2,450,208 -0.07(-0.56%)
Aug 03, 2015 13.27 13.33 13.21 13.24 1,703,016 -0.02(-0.15%)
Jul 31, 2015 13.31 13.35 13.22 13.26 2,610,314 +0.03(+0.19%)
Jul 30, 2015 13.18 13.32 13.12 13.24 2,206,761 +0.02(+0.12%)
Jul 29, 2015 13.15 13.33 13.14 13.22 2,700,378 +0.06(+0.49%)
Jul 28, 2015 13.15 13.19 13.01 13.16 3,201,439 +0.07(+0.54%)
Jul 27, 2015 13.16 13.21 13.03 13.08 2,703,424 -0.10(-0.73%)
Jul 24, 2015 12.92 13.19 12.89 13.18 4,147,017 +0.28(+2.15%)
Jul 23, 2015 13.03 13.13 12.81 12.90 7,583,222 -0.16(-1.21%)
Jul 22, 2015 13.23 13.28 13.04 13.06 7,010,498 -0.26(-1.96%)
Jul 21, 2015 13.54 13.55 13.26 13.32 5,932,469 -0.19(-1.43%)
Jul 20, 2015 13.76 13.76 13.46 13.52 6,040,150 -0.22(-1.57%)
Jul 17, 2015 13.71 13.75 13.61 13.73 1,984,920 +0.03(+0.21%)
Jul 16, 2015 13.67 13.75 13.65 13.70 2,731,489 +0.06(+0.43%)
Jul 15, 2015 13.64 13.65 13.50 13.65 2,623,669 -0.07(-0.52%)
Jul 14, 2015 13.65 13.73 13.53 13.72 2,632,510 +0.05(+0.38%)
Jul 13, 2015 13.59 13.67 13.53 13.66 2,252,185 +0.10(+0.76%)
Jul 10, 2015 13.41 13.59 13.32 13.56 2,931,066 +0.24(+1.77%)
Jul 09, 2015 13.51 13.53 13.30 13.33 2,984,832 -0.06(-0.48%)
Jul 08, 2015 13.47 13.53 13.37 13.39 3,666,563 -0.18(-1.33%)
Jul 07, 2015 13.64 13.66 13.45 13.57 3,152,504 -0.14(-1.01%)
Jul 06, 2015 13.63 13.73 13.55 13.71 2,483,968 -0.08(-0.61%)
Jul 02, 2015 13.61 13.79 13.79 13.79 2,365,356 -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.