Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 17.13 17.21 16.31 16.99 4,001,731 -0.18(-1.08%)
Jul 31, 2015 16.83 17.24 16.79 17.17 6,083,714 +0.40(+2.37%)
Jul 30, 2015 16.83 16.93 16.75 16.77 4,360,147 -0.14(-0.80%)
Jul 29, 2015 16.74 16.94 16.65 16.91 4,186,677 +0.15(+0.92%)
Jul 28, 2015 16.52 16.77 16.47 16.75 5,065,101 +0.31(+1.86%)
Jul 27, 2015 16.43 16.54 16.30 16.45 4,098,256 +0.02(+0.10%)
Jul 24, 2015 16.48 16.56 16.31 16.43 6,833,320 -0.02(-0.15%)
Jul 23, 2015 16.53 16.60 16.34 16.46 7,457,221 -0.11(-0.64%)
Jul 22, 2015 16.94 17.07 16.47 16.56 5,724,205 -0.32(-1.88%)
Jul 21, 2015 17.12 17.19 16.81 16.88 7,641,021 -0.31(-1.78%)
Jul 20, 2015 17.08 17.25 17.01 17.19 5,380,428 +0.13(+0.79%)
Jul 17, 2015 17.06 17.07 16.84 17.05 5,139,280 -0.03(-0.17%)
Jul 16, 2015 16.80 17.15 16.77 17.08 5,978,335 +0.18(+1.06%)
Jul 15, 2015 16.76 17.09 16.74 16.90 11,315,771 +0.15(+0.92%)
Jul 14, 2015 16.91 17.21 16.69 16.75 16,804,396 -0.70(-3.99%)
Jul 13, 2015 17.36 17.47 17.24 17.44 7,215,977 +0.20(+1.16%)
Jul 10, 2015 17.27 17.33 17.15 17.24 4,118,501 +0.13(+0.79%)
Jul 09, 2015 17.26 17.35 17.06 17.11 4,049,757 -0.00(-0.02%)
Jul 08, 2015 17.34 17.40 17.02 17.11 6,807,430 -0.30(-1.71%)
Jul 07, 2015 17.20 17.43 17.04 17.41 6,140,067 +0.29(+1.67%)
Jul 06, 2015 17.05 17.23 17.05 17.12 4,159,883 -0.02(-0.14%)
Jul 02, 2015 17.18 17.15 17.15 17.15 4,618,621 -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.