Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.51 14.60 14.30 14.35 2,655,693 -0.14(-0.99%)
Oct 29, 2015 14.47 14.52 14.38 14.49 1,992,204 -0.02(-0.16%)
Oct 28, 2015 14.51 14.59 14.38 14.51 3,088,693 +0.07(+0.48%)
Oct 27, 2015 14.66 14.69 14.40 14.44 3,112,101 -0.30(-2.05%)
Oct 26, 2015 14.85 14.89 14.74 14.74 2,051,454 -0.07(-0.49%)
Oct 23, 2015 14.95 14.95 14.77 14.82 3,001,119 -0.14(-0.93%)
Oct 22, 2015 14.80 15.01 14.77 14.96 3,077,220 +0.25(+1.72%)
Oct 21, 2015 14.75 14.84 14.66 14.71 2,461,126 -0.01(-0.09%)
Oct 20, 2015 14.61 14.75 14.60 14.72 2,594,381 +0.15(+1.05%)
Oct 19, 2015 14.60 14.71 14.54 14.57 1,759,636 -0.08(-0.57%)
Oct 16, 2015 14.55 14.68 14.52 14.65 2,282,594 +0.09(+0.64%)
Oct 15, 2015 14.44 14.58 14.41 14.56 2,202,268 +0.17(+1.15%)
Oct 14, 2015 14.26 14.44 14.25 14.39 2,541,149 +0.12(+0.86%)
Oct 13, 2015 14.17 14.33 14.11 14.27 1,802,935 -0.01(-0.09%)
Oct 12, 2015 14.27 14.37 14.25 14.28 1,527,650 +0.03(+0.19%)
Oct 09, 2015 14.26 14.31 14.17 14.25 2,437,362 +0.03(+0.19%)
Oct 08, 2015 14.04 14.25 13.99 14.23 2,227,411 +0.17(+1.23%)
Oct 07, 2015 14.15 14.16 13.96 14.05 2,932,979 -0.01(-0.09%)
Oct 06, 2015 14.14 14.24 14.04 14.07 2,315,728 -0.14(-0.98%)
Oct 05, 2015 13.99 14.26 13.98 14.21 3,294,879 +0.30(+2.12%)
Oct 02, 2015 13.66 13.91 13.57 13.91 3,173,046 +0.23(+1.70%)
Oct 01, 2015 13.73 13.74 13.59 13.68 2,938,310 +0.08(+0.59%)
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%)
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.