Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.06 15.30 15.00 15.15 2,675,362 +0.13(+0.87%)
Oct 29, 2015 14.54 15.25 13.32 15.02 11,069,471 -1.48(-8.97%)
Oct 28, 2015 16.77 17.02 16.33 16.50 3,426,956 -0.19(-1.14%)
Oct 27, 2015 16.83 16.93 16.59 16.69 1,486,808 -0.22(-1.30%)
Oct 26, 2015 16.79 17.08 16.54 16.91 1,912,644 +0.12(+0.71%)
Oct 23, 2015 17.29 17.46 16.66 16.79 1,428,482 -0.52(-3.00%)
Oct 22, 2015 17.10 17.35 17.04 17.31 1,504,061 +0.33(+1.94%)
Oct 21, 2015 17.29 17.32 16.91 16.98 1,594,058 -0.24(-1.39%)
Oct 20, 2015 17.10 17.37 17.09 17.22 1,386,081 +0.12(+0.70%)
Oct 19, 2015 17.03 17.22 16.99 17.10 768,167 -0.03(-0.18%)
Oct 16, 2015 17.26 17.38 17.02 17.13 1,480,778 -0.11(-0.64%)
Oct 15, 2015 16.78 17.28 16.55 17.24 1,559,367 +0.50(+2.99%)
Oct 14, 2015 17.03 17.13 16.73 16.74 896,808 -0.27(-1.59%)
Oct 13, 2015 17.15 17.37 16.97 17.01 1,484,364 -0.20(-1.16%)
Oct 12, 2015 17.24 17.28 17.10 17.21 1,656,609 -0.01(-0.06%)
Oct 09, 2015 17.15 17.35 17.04 17.22 1,322,057 +0.07(+0.41%)
Oct 08, 2015 16.83 17.27 16.80 17.15 2,003,548 +0.25(+1.48%)
Oct 07, 2015 16.57 16.93 16.35 16.90 2,340,590 +0.37(+2.24%)
Oct 06, 2015 16.52 16.80 16.50 16.53 2,007,702 +0.00(+0.00%)
Oct 05, 2015 16.37 16.79 16.32 16.53 2,267,992 +0.30(+1.85%)
Oct 02, 2015 15.80 16.27 15.57 16.23 2,256,041 +0.38(+2.40%)
Oct 01, 2015 15.78 16.11 15.59 15.85 1,790,279 +0.07(+0.44%)
Sep 30, 2015 15.52 15.83 15.44 15.78 1,749,347 +0.37(+2.40%)
Sep 29, 2015 15.64 15.67 15.36 15.41 2,535,661 -0.23(-1.47%)
Sep 28, 2015 16.03 16.11 15.62 15.64 2,496,845 -0.47(-2.92%)
Sep 25, 2015 16.35 16.39 16.02 16.11 1,533,435 -0.08(-0.49%)
Sep 24, 2015 16.16 16.23 16.00 16.19 2,631,780 -0.06(-0.37%)
Sep 23, 2015 16.21 16.47 16.07 16.25 2,115,862 -0.03(-0.18%)
Sep 22, 2015 16.10 16.50 15.87 16.28 4,063,600 -0.16(-0.97%)
Sep 21, 2015 16.09 16.49 15.92 16.44 3,202,460 +0.39(+2.43%)
Sep 18, 2015 15.93 16.57 15.69 16.05 12,371,273 -2.92(-15.39%)
Sep 17, 2015 18.73 19.22 18.70 18.97 978,662 +0.23(+1.23%)
Sep 16, 2015 18.56 18.82 18.50 18.74 955,149 +0.20(+1.08%)
Sep 15, 2015 18.55 18.60 18.28 18.54 807,513 +0.04(+0.22%)
Sep 14, 2015 18.63 18.73 18.43 18.50 577,880 -0.11(-0.59%)
Sep 11, 2015 18.20 18.63 18.20 18.61 903,065 +0.32(+1.75%)
Sep 10, 2015 18.31 18.41 18.11 18.29 1,651,100 -0.02(-0.11%)
Sep 09, 2015 18.85 18.86 18.28 18.31 1,341,039 -0.40(-2.14%)
Sep 08, 2015 18.86 18.90 18.47 18.71 1,292,006 +0.17(+0.92%)
Sep 04, 2015 18.48 18.54 18.54 18.54 772,900 -0.25(-1.33%)
Sep 03, 2015 18.66 18.90 18.61 18.79 1,151,213 +0.22(+1.18%)
Sep 02, 2015 18.76 18.76 18.40 18.57 875,220 +0.07(+0.38%)
Sep 01, 2015 18.44 18.76 18.43 18.50 2,134,229 -0.35(-1.86%)
Aug 31, 2015 18.73 18.91 18.60 18.85 1,746,720 +0.07(+0.37%)
Aug 28, 2015 18.71 18.93 18.57 18.78 1,060,831 +0.03(+0.16%)
Aug 27, 2015 18.44 18.96 18.34 18.75 1,943,684 +0.49(+2.68%)
Aug 26, 2015 18.20 18.31 17.69 18.26 1,123,775 +0.46(+2.58%)
Aug 25, 2015 18.37 18.58 17.70 17.80 1,623,133 -0.07(-0.39%)
Aug 24, 2015 17.58 18.41 17.27 17.87 1,584,095 -0.69(-3.72%)
Aug 21, 2015 18.79 19.10 18.51 18.56 2,339,037 -0.55(-2.88%)
Aug 20, 2015 19.72 19.78 19.06 19.11 1,552,359 -0.84(-4.21%)
Aug 19, 2015 19.96 20.18 19.72 19.95 1,673,290 -0.14(-0.70%)
Aug 18, 2015 20.24 20.31 20.05 20.09 940,081 -0.20(-0.99%)
Aug 17, 2015 20.11 20.41 20.11 20.29 598,551 +0.09(+0.45%)
Aug 14, 2015 20.07 20.26 20.03 20.20 820,120 +0.07(+0.35%)
Aug 13, 2015 20.21 20.30 20.04 20.13 662,081 -0.11(-0.54%)
Aug 12, 2015 19.97 20.38 19.83 20.24 1,359,265 +0.09(+0.45%)
Aug 11, 2015 20.67 20.82 20.03 20.15 2,873,386 -0.74(-3.54%)
Aug 10, 2015 20.57 20.92 20.52 20.89 954,325 +0.45(+2.20%)
Aug 07, 2015 20.48 20.75 20.24 20.44 1,047,394 -0.12(-0.58%)
Aug 06, 2015 20.93 20.93 20.24 20.56 2,251,952 -0.38(-1.81%)
Aug 05, 2015 21.05 21.43 20.88 20.94 1,368,278 -0.04(-0.19%)
Aug 04, 2015 21.32 21.47 20.89 20.98 1,028,833 -0.31(-1.46%)
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.