Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.31 13.48 13.25 13.43 12,567,993 +0.02(+0.18%)
Aug 28, 2015 13.21 13.46 13.19 13.41 14,777,482 +0.17(+1.30%)
Aug 27, 2015 12.96 13.28 12.93 13.24 15,242,926 +0.44(+3.41%)
Aug 26, 2015 12.67 12.84 12.27 12.80 21,556,498 +0.43(+3.44%)
Aug 25, 2015 13.08 13.08 12.36 12.37 25,907,308 -0.25(-1.96%)
Aug 24, 2015 12.27 13.00 11.95 12.62 29,410,184 -0.39(-2.98%)
Aug 21, 2015 13.23 13.38 13.01 13.01 17,213,298 -0.34(-2.55%)
Aug 20, 2015 13.64 13.66 13.34 13.35 11,211,562 -0.40(-2.88%)
Aug 19, 2015 13.76 13.90 13.66 13.75 11,912,524 -0.14(-1.00%)
Aug 18, 2015 14.00 14.03 13.85 13.89 7,611,648 -0.19(-1.32%)
Aug 17, 2015 13.87 14.09 13.80 14.07 7,209,756 +0.16(+1.11%)
Aug 14, 2015 13.73 13.94 13.72 13.92 7,797,073 +0.12(+0.84%)
Aug 13, 2015 13.89 13.95 13.78 13.80 8,599,258 -0.10(-0.72%)
Aug 12, 2015 13.78 13.96 13.74 13.90 13,938,754 +0.04(+0.28%)
Aug 11, 2015 14.15 14.16 13.78 13.86 13,873,553 -0.44(-3.09%)
Aug 10, 2015 14.14 14.33 14.11 14.30 9,828,820 +0.26(+1.82%)
Aug 07, 2015 14.16 14.20 13.99 14.05 8,205,145 -0.10(-0.71%)
Aug 06, 2015 14.16 14.24 14.04 14.15 11,130,576 -0.09(-0.60%)
Aug 05, 2015 14.25 14.44 14.19 14.23 9,748,020 +0.07(+0.49%)
Aug 04, 2015 14.09 14.28 14.09 14.16 12,750,779 +0.07(+0.50%)
Aug 03, 2015 14.41 14.44 14.04 14.09 18,518,294 -0.38(-2.62%)
Jul 31, 2015 14.53 14.57 14.44 14.47 13,580,839 +0.04(+0.27%)
Jul 30, 2015 14.37 14.55 14.30 14.44 12,686,591 +0.07(+0.49%)
Jul 29, 2015 14.15 14.45 13.99 14.37 20,546,358 +0.13(+0.93%)
Jul 28, 2015 14.45 14.50 13.99 14.23 19,875,114 -0.06(-0.43%)
Jul 27, 2015 14.29 14.46 14.19 14.30 16,853,524 -0.10(-0.70%)
Jul 24, 2015 14.51 14.58 14.30 14.40 14,879,622 -0.16(-1.07%)
Jul 23, 2015 14.59 14.75 14.50 14.55 12,848,039 +0.00(+0.00%)
Jul 22, 2015 14.44 14.61 14.30 14.55 15,743,542 +0.02(+0.16%)
Jul 21, 2015 14.58 14.66 14.40 14.53 15,791,173 -0.12(-0.85%)
Jul 20, 2015 14.80 14.80 14.64 14.65 12,316,596 -0.13(-0.89%)
Jul 17, 2015 15.06 15.13 14.78 14.78 14,887,509 -0.36(-2.35%)
Jul 16, 2015 15.02 15.20 14.98 15.14 14,166,578 +0.37(+2.52%)
Jul 15, 2015 14.95 14.96 14.70 14.77 11,443,332 -0.15(-0.99%)
Jul 14, 2015 14.84 14.97 14.82 14.92 9,737,007 +0.08(+0.52%)
Jul 13, 2015 14.69 14.85 14.47 14.84 22,222,750 -0.10(-0.67%)
Jul 10, 2015 14.99 15.02 14.82 14.94 11,230,847 +0.09(+0.63%)
Jul 09, 2015 15.08 15.17 14.82 14.85 13,084,138 +0.02(+0.10%)
Jul 08, 2015 15.01 15.02 14.83 14.83 12,171,338 -0.33(-2.20%)
Jul 07, 2015 15.19 15.21 14.79 15.16 18,334,492 -0.04(-0.26%)
Jul 06, 2015 15.12 15.37 15.05 15.20 11,165,507 -0.06(-0.41%)
Jul 02, 2015 15.39 15.26 15.26 15.26 9,611,658 -0.08(-0.50%)
Jul 01, 2015 15.40 15.52 15.26 15.34 11,224,220 +0.05(+0.35%)
Jun 30, 2015 15.42 15.54 15.16 15.29 19,559,448 +0.02(+0.15%)
Jun 29, 2015 15.67 15.68 15.23 15.26 17,483,660 -0.49(-3.10%)
Jun 26, 2015 15.89 15.96 15.75 15.75 18,587,194 -0.17(-1.07%)
Jun 25, 2015 16.19 16.21 15.90 15.92 11,349,261 -0.17(-1.06%)
Jun 24, 2015 16.17 16.26 15.93 16.09 17,639,774 -0.15(-0.95%)
Jun 23, 2015 16.30 16.32 16.18 16.25 8,678,988 -0.07(-0.43%)
Jun 22, 2015 16.36 16.38 16.20 16.32 10,249,987 +0.09(+0.57%)
Jun 19, 2015 16.40 16.41 16.23 16.23 12,354,660 -0.22(-1.32%)
Jun 18, 2015 16.26 16.49 16.25 16.44 9,993,784 +0.24(+1.48%)
Jun 17, 2015 16.26 16.36 16.08 16.20 8,992,358 +0.01(+0.05%)
Jun 16, 2015 15.96 16.26 15.88 16.19 18,720,024 +0.40(+2.55%)
Jun 15, 2015 16.01 16.01 15.70 15.79 14,385,146 -0.29(-1.78%)
Jun 12, 2015 16.02 16.15 15.92 16.08 9,904,228 -0.04(-0.24%)
Jun 11, 2015 16.27 16.34 16.09 16.12 11,154,712 -0.17(-1.05%)
Jun 10, 2015 15.99 16.29 15.99 16.29 15,859,308 +0.30(+1.89%)
Jun 09, 2015 16.09 16.09 15.74 15.99 14,183,244 -0.10(-0.63%)
Jun 08, 2015 16.43 16.43 16.04 16.09 18,308,424 +0.04(+0.24%)
Jun 05, 2015 15.95 16.09 15.83 16.05 11,298,873 +0.05(+0.29%)
Jun 04, 2015 16.08 16.09 15.83 16.00 16,724,909 -0.12(-0.72%)
Jun 03, 2015 16.23 16.26 16.11 16.12 10,589,463 -0.04(-0.24%)
Jun 02, 2015 16.16 16.27 16.13 16.16 10,837,699 -0.02(-0.14%)
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.