Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.16 16.26 16.14 16.18 5,994,781 +0.05(+0.31%)
Oct 29, 2015 16.10 16.17 15.99 16.13 4,333,814 +0.01(+0.05%)
Oct 28, 2015 15.91 16.24 15.82 16.12 5,971,554 +0.29(+1.83%)
Oct 27, 2015 15.76 15.88 15.56 15.83 5,128,555 -0.07(-0.42%)
Oct 26, 2015 15.96 16.16 15.85 15.90 5,023,172 -0.11(-0.70%)
Oct 23, 2015 15.88 16.06 15.70 16.01 7,826,055 +0.21(+1.33%)
Oct 22, 2015 15.23 15.87 15.23 15.80 9,912,676 +0.66(+4.36%)
Oct 21, 2015 15.22 15.34 15.04 15.14 5,458,900 -0.06(-0.38%)
Oct 20, 2015 15.14 15.39 15.08 15.20 5,986,553 +0.00(+0.03%)
Oct 19, 2015 15.30 15.39 15.09 15.19 4,879,913 -0.18(-1.20%)
Oct 16, 2015 15.55 15.55 15.21 15.38 8,355,005 -0.25(-1.63%)
Oct 15, 2015 15.60 15.65 15.36 15.63 9,645,095 +0.10(+0.66%)
Oct 14, 2015 15.56 15.71 15.35 15.53 10,875,772 -0.04(-0.24%)
Oct 13, 2015 15.67 15.91 15.27 15.57 15,463,011 -0.35(-2.22%)
Oct 12, 2015 16.07 16.07 15.83 15.92 8,284,658 -0.07(-0.44%)
Oct 09, 2015 15.99 16.16 15.85 15.99 7,963,318 -0.02(-0.13%)
Oct 08, 2015 15.50 16.02 15.00 16.01 10,126,836 +0.41(+2.60%)
Oct 07, 2015 15.28 15.62 15.27 15.60 10,448,618 +0.40(+2.64%)
Oct 06, 2015 15.18 15.26 15.01 15.20 5,533,864 +0.10(+0.68%)
Oct 05, 2015 14.81 15.13 14.80 15.10 5,391,805 +0.34(+2.31%)
Oct 02, 2015 14.34 14.76 14.13 14.76 10,526,537 +0.20(+1.35%)
Oct 01, 2015 15.09 15.17 14.43 14.56 10,215,491 -0.46(-3.03%)
Sep 30, 2015 15.13 15.28 14.84 15.02 9,956,638 +0.05(+0.33%)
Sep 29, 2015 14.86 15.00 14.76 14.97 7,813,854 +0.15(+1.00%)
Sep 28, 2015 15.03 15.07 14.71 14.82 8,591,742 -0.24(-1.58%)
Sep 25, 2015 15.09 15.17 14.94 15.06 3,872,538 +0.01(+0.08%)
Sep 24, 2015 14.87 15.08 14.76 15.05 4,705,634 +0.09(+0.58%)
Sep 23, 2015 15.03 15.11 14.88 14.96 3,471,816 -0.06(-0.38%)
Sep 22, 2015 15.14 15.25 14.96 15.02 4,522,016 -0.23(-1.53%)
Sep 21, 2015 15.32 15.43 15.19 15.25 4,905,491 +0.00(+0.00%)
Sep 18, 2015 15.50 15.59 15.23 15.25 15,852,663 -0.49(-3.10%)
Sep 17, 2015 15.99 15.99 15.69 15.74 5,540,254 -0.22(-1.36%)
Sep 16, 2015 15.81 15.97 15.77 15.96 5,529,918 +0.09(+0.57%)
Sep 15, 2015 15.73 15.93 15.65 15.87 4,384,730 +0.19(+1.23%)
Sep 14, 2015 15.83 15.88 15.56 15.67 3,088,707 -0.19(-1.19%)
Sep 11, 2015 15.73 15.87 15.67 15.86 3,484,883 +0.02(+0.13%)
Sep 10, 2015 15.68 15.99 15.64 15.84 4,811,616 +0.11(+0.68%)
Sep 09, 2015 16.03 16.10 15.71 15.73 4,848,401 -0.20(-1.24%)
Sep 08, 2015 15.62 15.96 15.59 15.93 6,711,088 +0.55(+3.57%)
Sep 04, 2015 15.28 15.38 15.38 15.38 4,778,471 -0.06(-0.37%)
Sep 03, 2015 15.65 15.76 15.38 15.44 6,740,971 -0.28(-1.80%)
Sep 02, 2015 15.62 15.80 15.57 15.72 5,526,068 +0.36(+2.35%)
Sep 01, 2015 15.52 15.62 15.31 15.36 6,552,236 -0.45(-2.83%)
Aug 31, 2015 15.78 15.95 15.63 15.81 4,731,130 -0.06(-0.39%)
Aug 28, 2015 15.88 16.03 15.81 15.87 4,891,936 -0.12(-0.74%)
Aug 27, 2015 15.73 16.01 15.69 15.99 6,594,960 +0.37(+2.36%)
Aug 26, 2015 15.51 15.67 15.40 15.62 9,028,397 +0.44(+2.92%)
Aug 25, 2015 15.25 15.60 15.14 15.18 17,620,374 -0.16(-1.07%)
Aug 24, 2015 15.56 15.93 15.07 15.34 15,157,729 -0.73(-4.54%)
Aug 21, 2015 16.10 16.30 16.02 16.07 10,717,110 -0.08(-0.51%)
Aug 20, 2015 16.44 16.47 16.15 16.15 5,203,406 -0.39(-2.38%)
Aug 19, 2015 16.63 16.70 16.38 16.55 4,178,081 -0.16(-0.93%)
Aug 18, 2015 16.55 16.73 16.55 16.70 3,657,771 +0.15(+0.89%)
Aug 17, 2015 16.42 16.64 16.35 16.56 2,811,586 +0.06(+0.37%)
Aug 14, 2015 16.38 16.54 16.37 16.49 2,801,486 +0.07(+0.40%)
Aug 13, 2015 16.54 16.56 16.42 16.43 2,648,208 -0.17(-1.01%)
Aug 12, 2015 16.22 16.63 16.21 16.60 5,400,511 +0.28(+1.73%)
Aug 11, 2015 16.54 16.55 16.22 16.31 5,844,754 -0.33(-1.97%)
Aug 10, 2015 16.53 16.74 16.52 16.64 6,065,459 +0.23(+1.42%)
Aug 07, 2015 16.48 16.54 16.28 16.41 4,890,496 -0.05(-0.30%)
Aug 06, 2015 16.77 16.83 16.44 16.46 6,823,203 -0.31(-1.86%)
Aug 05, 2015 16.99 17.11 16.65 16.77 8,009,011 -0.19(-1.11%)
Aug 04, 2015 16.92 17.14 16.87 16.96 4,016,558 -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.