Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 15.02 15.17 14.74 14.91 10,026,057 +0.05(+0.33%)
Sep 29, 2015 14.75 14.89 14.66 14.86 7,868,333 +0.15(+1.00%)
Sep 28, 2015 14.93 14.96 14.61 14.72 8,651,645 -0.24(-1.58%)
Sep 25, 2015 14.98 15.06 14.84 14.95 3,899,538 +0.01(+0.08%)
Sep 24, 2015 14.77 14.98 14.66 14.94 4,738,442 +0.09(+0.58%)
Sep 23, 2015 14.93 15.00 14.77 14.86 3,496,021 -0.06(-0.38%)
Sep 22, 2015 15.03 15.14 14.85 14.91 4,553,544 -0.23(-1.53%)
Sep 21, 2015 15.21 15.32 15.08 15.15 4,939,693 +0.00(+0.00%)
Sep 18, 2015 15.39 15.48 15.12 15.15 15,963,189 -0.48(-3.10%)
Sep 17, 2015 15.87 15.87 15.58 15.63 5,578,881 -0.22(-1.36%)
Sep 16, 2015 15.70 15.86 15.66 15.85 5,568,473 +0.09(+0.57%)
Sep 15, 2015 15.62 15.82 15.54 15.76 4,415,301 +0.19(+1.23%)
Sep 14, 2015 15.72 15.77 15.46 15.56 3,110,241 -0.19(-1.19%)
Sep 11, 2015 15.63 15.76 15.56 15.75 3,509,179 +0.02(+0.13%)
Sep 10, 2015 15.57 15.88 15.53 15.73 4,845,163 +0.11(+0.68%)
Sep 09, 2015 15.92 15.98 15.60 15.63 4,882,204 -0.20(-1.24%)
Sep 08, 2015 15.52 15.85 15.48 15.82 6,757,878 +0.55(+3.57%)
Sep 04, 2015 15.17 15.28 15.28 15.28 4,811,787 -0.06(-0.37%)
Sep 03, 2015 15.54 15.65 15.27 15.33 6,787,970 -0.28(-1.80%)
Sep 02, 2015 15.51 15.69 15.46 15.61 5,564,596 +0.36(+2.35%)
Sep 01, 2015 15.41 15.51 15.21 15.26 6,597,919 -0.44(-2.83%)
Aug 31, 2015 15.67 15.84 15.52 15.70 4,764,115 -0.06(-0.39%)
Aug 28, 2015 15.77 15.92 15.70 15.76 4,926,043 -0.12(-0.74%)
Aug 27, 2015 15.62 15.89 15.59 15.88 6,640,941 +0.37(+2.36%)
Aug 26, 2015 15.41 15.56 15.30 15.51 9,091,343 +0.44(+2.92%)
Aug 25, 2015 15.14 15.50 15.04 15.07 17,743,224 -0.16(-1.07%)
Aug 24, 2015 15.45 15.82 14.96 15.23 15,263,409 -0.73(-4.54%)
Aug 21, 2015 15.99 16.18 15.91 15.96 10,791,830 -0.08(-0.51%)
Aug 20, 2015 16.33 16.36 16.03 16.04 5,239,685 -0.39(-2.38%)
Aug 19, 2015 16.51 16.58 16.27 16.43 4,207,211 -0.15(-0.93%)
Aug 18, 2015 16.43 16.62 16.43 16.59 3,683,274 +0.15(+0.89%)
Aug 17, 2015 16.31 16.53 16.24 16.44 2,831,189 +0.06(+0.37%)
Aug 14, 2015 16.27 16.43 16.26 16.38 2,821,019 +0.07(+0.40%)
Aug 13, 2015 16.42 16.45 16.30 16.31 2,666,671 -0.17(-1.01%)
Aug 12, 2015 16.11 16.51 16.09 16.48 5,438,163 +0.28(+1.73%)
Aug 11, 2015 16.43 16.44 16.11 16.20 5,885,504 -0.33(-1.97%)
Aug 10, 2015 16.42 16.62 16.41 16.53 6,107,748 +0.23(+1.42%)
Aug 07, 2015 16.37 16.43 16.16 16.29 4,924,593 -0.05(-0.30%)
Aug 06, 2015 16.65 16.71 16.33 16.34 6,870,775 -0.31(-1.86%)
Aug 05, 2015 16.87 16.99 16.54 16.65 8,064,850 -0.19(-1.11%)
Aug 04, 2015 16.81 17.02 16.75 16.84 4,044,562 -0.03(-0.17%)
Aug 03, 2015 17.01 17.09 16.20 16.87 4,029,631 -0.18(-1.07%)
Jul 31, 2015 16.71 17.12 16.67 17.05 6,126,130 +0.40(+2.37%)
Jul 30, 2015 16.71 16.81 16.63 16.66 4,390,546 -0.13(-0.80%)
Jul 29, 2015 16.62 16.82 16.53 16.79 4,215,867 +0.15(+0.92%)
Jul 28, 2015 16.41 16.65 16.36 16.64 5,100,415 +0.30(+1.86%)
Jul 27, 2015 16.32 16.42 16.18 16.33 4,126,829 +0.02(+0.10%)
Jul 24, 2015 16.37 16.44 16.19 16.32 6,880,963 -0.02(-0.15%)
Jul 23, 2015 16.42 16.48 16.23 16.34 7,509,214 -0.11(-0.64%)
Jul 22, 2015 16.82 16.95 16.36 16.45 5,764,115 -0.32(-1.88%)
Jul 21, 2015 17.00 17.07 16.70 16.76 7,694,295 -0.30(-1.78%)
Jul 20, 2015 16.96 17.13 16.89 17.07 5,417,941 +0.13(+0.79%)
Jul 17, 2015 16.95 16.95 16.72 16.93 5,175,111 -0.03(-0.17%)
Jul 16, 2015 16.68 17.03 16.65 16.96 6,020,016 +0.18(+1.06%)
Jul 15, 2015 16.64 16.97 16.62 16.78 11,394,665 +0.15(+0.92%)
Jul 14, 2015 16.80 17.09 16.57 16.63 16,921,558 -0.69(-3.99%)
Jul 13, 2015 17.24 17.35 17.12 17.32 7,266,288 +0.20(+1.16%)
Jul 10, 2015 17.15 17.21 17.03 17.12 4,147,216 +0.13(+0.79%)
Jul 09, 2015 17.14 17.23 16.94 16.99 4,077,993 -0.00(-0.02%)
Jul 08, 2015 17.22 17.28 16.90 16.99 6,854,893 -0.30(-1.71%)
Jul 07, 2015 17.08 17.31 16.93 17.29 6,182,877 +0.28(+1.66%)
Jul 06, 2015 16.93 17.11 16.93 17.01 4,188,887 -0.02(-0.14%)
Jul 02, 2015 17.06 17.03 17.03 17.03 4,650,822 -0.03(-0.17%)
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.