Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.52 14.55 14.43 14.52 50,973,852 -0.04(-0.27%)
Aug 28, 2015 14.58 14.62 14.47 14.55 55,245,776 -0.07(-0.45%)
Aug 27, 2015 14.43 14.64 14.35 14.62 97,412,184 +0.33(+2.29%)
Aug 26, 2015 14.15 14.36 14.00 14.29 113,509,352 +0.39(+2.80%)
Aug 25, 2015 14.48 14.48 13.89 13.90 115,873,192 -0.25(-1.76%)
Aug 24, 2015 14.07 14.55 13.54 14.15 176,637,424 -0.44(-3.03%)
Aug 21, 2015 14.73 14.84 14.59 14.59 95,232,504 -0.25(-1.68%)
Aug 20, 2015 14.94 15.07 14.84 14.84 87,745,288 -0.18(-1.19%)
Aug 19, 2015 14.99 15.08 14.90 15.02 48,343,880 +0.00(+0.03%)
Aug 18, 2015 14.94 15.05 14.92 15.02 46,974,808 +0.05(+0.35%)
Aug 17, 2015 14.85 14.96 14.82 14.97 48,144,960 +0.08(+0.53%)
Aug 14, 2015 14.83 14.89 14.77 14.89 52,056,376 +0.10(+0.71%)
Aug 13, 2015 14.87 14.94 14.77 14.78 81,244,592 -0.09(-0.62%)
Aug 12, 2015 14.80 14.90 14.62 14.87 142,261,744 -0.28(-1.82%)
Aug 11, 2015 15.13 15.28 15.11 15.15 80,973,784 -0.06(-0.37%)
Aug 10, 2015 15.00 15.21 14.95 15.21 66,738,496 +0.25(+1.67%)
Aug 07, 2015 14.91 14.98 14.88 14.96 58,616,100 -0.01(-0.09%)
Aug 06, 2015 15.11 15.12 14.84 14.97 74,869,064 -0.14(-0.95%)
Aug 05, 2015 15.21 15.23 15.09 15.11 52,234,504 -0.00(-0.03%)
Aug 04, 2015 15.21 15.21 15.08 15.12 59,791,820 -0.04(-0.23%)
Aug 03, 2015 15.28 15.31 15.08 15.15 67,878,432 -0.04(-0.23%)
Jul 31, 2015 15.28 15.30 15.18 15.19 68,344,512 -0.03(-0.17%)
Jul 30, 2015 15.24 15.25 15.16 15.21 59,370,884 +0.05(+0.32%)
Jul 29, 2015 15.07 15.26 15.03 15.17 98,318,944 +0.16(+1.05%)
Jul 28, 2015 15.11 15.12 14.96 15.01 121,105,584 +0.00(+0.03%)
Jul 27, 2015 14.96 15.15 14.87 15.01 115,557,624 +0.01(+0.09%)
Jul 24, 2015 15.15 15.34 14.99 14.99 199,562,576 +0.16(+1.06%)
Jul 23, 2015 14.99 15.01 14.80 14.83 84,744,808 -0.15(-0.99%)
Jul 22, 2015 14.97 15.02 14.88 14.98 118,466,408 -0.13(-0.87%)
Jul 21, 2015 15.16 15.16 15.04 15.11 63,740,748 -0.14(-0.95%)
Jul 20, 2015 15.32 15.33 15.18 15.26 50,814,896 -0.05(-0.31%)
Jul 17, 2015 15.35 15.41 15.26 15.31 50,090,988 -0.07(-0.43%)
Jul 16, 2015 15.24 15.39 15.24 15.37 42,203,152 +0.19(+1.24%)
Jul 15, 2015 15.35 15.36 15.16 15.18 66,426,628 -0.17(-1.11%)
Jul 14, 2015 15.19 15.36 15.15 15.35 57,506,308 +0.10(+0.69%)
Jul 13, 2015 15.19 15.29 15.16 15.25 61,300,500 +0.10(+0.66%)
Jul 10, 2015 15.14 15.24 15.04 15.15 70,902,264 +0.11(+0.76%)
Jul 09, 2015 15.31 15.32 15.01 15.04 75,637,016 -0.17(-1.15%)
Jul 08, 2015 15.42 15.44 15.19 15.21 72,252,480 -0.22(-1.44%)
Jul 07, 2015 15.44 15.47 15.26 15.43 62,617,488 +0.07(+0.45%)
Jul 06, 2015 15.36 15.39 15.30 15.36 59,422,392 -0.05(-0.34%)
Jul 02, 2015 15.47 15.42 15.42 15.42 51,578,372 +0.07(+0.45%)
Jul 01, 2015 15.36 15.37 15.22 15.35 85,688,848 +0.02(+0.14%)
Jun 30, 2015 15.55 15.60 15.30 15.33 72,751,960 -0.11(-0.70%)
Jun 29, 2015 15.48 15.63 15.42 15.43 67,209,448 -0.15(-0.97%)
Jun 26, 2015 15.70 15.71 15.49 15.58 69,544,216 -0.03(-0.17%)
Jun 25, 2015 15.59 15.73 15.55 15.61 110,243,376 +0.17(+1.12%)
Jun 24, 2015 15.50 15.51 15.39 15.44 77,510,688 -0.06(-0.36%)
Jun 23, 2015 15.35 15.64 15.32 15.49 162,160,480 +0.38(+2.48%)
Jun 22, 2015 15.14 15.17 15.10 15.12 54,660,956 +0.02(+0.14%)
Jun 19, 2015 15.07 15.13 15.05 15.10 82,650,720 -0.01(-0.09%)
Jun 18, 2015 15.02 15.14 15.00 15.11 86,526,456 +0.09(+0.63%)
Jun 17, 2015 14.98 15.04 14.90 15.02 70,586,560 +0.06(+0.38%)
Jun 16, 2015 14.80 14.99 14.78 14.96 68,904,312 +0.11(+0.76%)
Jun 15, 2015 14.90 14.91 14.84 14.85 56,702,332 -0.10(-0.69%)
Jun 12, 2015 14.99 15.08 14.95 14.95 59,956,244 -0.10(-0.66%)
Jun 11, 2015 15.02 15.09 15.01 15.05 70,552,184 +0.07(+0.46%)
Jun 10, 2015 14.92 15.00 14.92 14.98 72,561,544 +0.09(+0.61%)
Jun 09, 2015 14.92 15.01 14.89 14.89 55,592,140 -0.03(-0.23%)
Jun 08, 2015 14.89 14.98 14.88 14.92 60,094,676 +0.01(+0.06%)
Jun 05, 2015 15.17 15.17 14.89 14.92 85,089,536 -0.30(-1.98%)
Jun 04, 2015 15.07 15.31 15.01 15.22 130,297,336 +0.10(+0.69%)
Jun 03, 2015 14.86 15.17 14.83 15.11 90,656,192 +0.29(+1.95%)
Jun 02, 2015 14.83 14.90 14.79 14.83 45,215,292 +0.00(+0.03%)
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.