Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 13.75 13.85 13.74 13.85 1,695,295 +0.14(+1.06%)
Jun 30, 2015 13.77 13.81 13.67 13.70 4,974,486 -0.08(-0.58%)
Jun 29, 2015 14.00 14.09 13.77 13.78 4,604,690 -0.41(-2.89%)
Jun 26, 2015 14.19 14.28 14.14 14.19 2,635,131 -0.06(-0.41%)
Jun 25, 2015 14.13 14.29 14.12 14.25 3,590,775 +0.21(+1.49%)
Jun 24, 2015 14.02 14.08 13.91 14.04 2,418,188 +0.00(+0.02%)
Jun 23, 2015 13.98 14.13 13.97 14.04 2,721,550 +0.05(+0.32%)
Jun 22, 2015 13.94 14.07 13.87 13.99 2,883,141 +0.15(+1.12%)
Jun 19, 2015 13.86 14.01 13.80 13.84 3,142,149 -0.14(-1.01%)
Jun 18, 2015 14.05 14.06 13.93 13.98 2,717,483 +0.02(+0.12%)
Jun 17, 2015 13.93 14.01 13.83 13.96 2,378,078 +0.02(+0.14%)
Jun 16, 2015 13.91 13.96 13.86 13.94 2,364,109 -0.03(-0.21%)
Jun 15, 2015 13.87 13.99 13.85 13.97 3,268,346 +0.01(+0.07%)
Jun 12, 2015 13.97 14.00 13.89 13.96 5,507,183 -0.09(-0.64%)
Jun 11, 2015 14.10 14.14 14.02 14.05 2,369,957 +0.11(+0.76%)
Jun 10, 2015 13.99 13.99 13.89 13.95 2,639,574 +0.13(+0.93%)
Jun 09, 2015 13.82 13.86 13.68 13.82 1,939,231 +0.05(+0.34%)
Jun 08, 2015 13.85 13.85 13.71 13.77 2,195,167 -0.06(-0.43%)
Jun 05, 2015 13.80 13.89 13.72 13.83 2,965,343 -0.02(-0.16%)
Jun 04, 2015 13.85 13.92 13.81 13.85 2,961,204 -0.09(-0.65%)
Jun 03, 2015 13.79 13.98 13.75 13.94 2,611,985 +0.12(+0.84%)
Jun 02, 2015 13.71 13.86 13.68 13.83 2,237,013 +0.15(+1.10%)
Jun 01, 2015 13.73 13.75 13.61 13.68 1,934,626 -0.07(-0.48%)
May 29, 2015 13.70 13.76 13.58 13.74 2,906,638 -0.06(-0.41%)
May 28, 2015 13.66 13.82 13.60 13.80 2,038,071 +0.08(+0.57%)
May 27, 2015 13.67 13.76 13.60 13.72 2,524,257 +0.06(+0.46%)
May 26, 2015 13.68 13.72 13.59 13.66 2,490,269 -0.05(-0.37%)
May 22, 2015 13.72 13.71 13.71 13.71 2,362,817 -0.07(-0.48%)
May 21, 2015 13.75 14.04 13.73 13.77 2,823,450 +0.02(+0.16%)
May 20, 2015 13.71 13.82 13.71 13.75 2,722,039 +0.06(+0.44%)
May 19, 2015 13.80 13.82 13.61 13.69 4,814,724 -0.20(-1.42%)
May 18, 2015 13.90 13.94 13.89 13.89 1,020,957 -0.08(-0.54%)
May 15, 2015 13.89 13.99 13.83 13.96 1,658,098 +0.04(+0.29%)
May 14, 2015 13.94 13.96 13.86 13.92 2,161,504 +0.06(+0.41%)
May 13, 2015 13.88 13.93 13.78 13.87 1,798,886 +0.03(+0.18%)
May 12, 2015 13.90 13.96 13.78 13.84 4,661,432 -0.04(-0.27%)
May 11, 2015 13.91 14.02 13.82 13.88 3,949,929 -0.02(-0.11%)
May 08, 2015 13.89 13.96 13.82 13.90 3,616,943 +0.08(+0.61%)
May 07, 2015 13.81 13.86 13.74 13.81 3,136,422 -0.08(-0.61%)
May 06, 2015 13.94 14.02 13.84 13.90 3,213,240 +0.03(+0.25%)
May 05, 2015 14.01 14.01 13.82 13.86 2,378,584 -0.10(-0.72%)
May 04, 2015 14.07 14.07 13.94 13.96 2,992,114 +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.