Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.32 14.39 13.92 13.98 944,992 -0.35(-2.41%)
Oct 29, 2015 14.32 14.58 14.24 14.32 951,215 -0.05(-0.38%)
Oct 28, 2015 13.77 14.40 13.75 14.38 1,571,866 +0.63(+4.56%)
Oct 27, 2015 13.94 14.34 13.64 13.75 1,516,378 -0.23(-1.62%)
Oct 26, 2015 14.10 14.21 13.92 13.98 950,001 -0.13(-0.90%)
Oct 23, 2015 13.99 14.16 13.92 14.11 937,242 +0.23(+1.64%)
Oct 22, 2015 13.75 14.08 13.69 13.88 560,976 +0.20(+1.46%)
Oct 21, 2015 13.92 14.00 13.67 13.68 451,504 -0.19(-1.38%)
Oct 20, 2015 13.76 14.01 13.71 13.87 672,140 +0.12(+0.86%)
Oct 19, 2015 13.61 13.90 13.61 13.75 511,304 +0.05(+0.33%)
Oct 16, 2015 13.79 13.79 13.50 13.71 495,194 -0.01(-0.07%)
Oct 15, 2015 13.39 13.72 13.35 13.71 520,143 +0.40(+3.00%)
Oct 14, 2015 13.73 13.92 13.28 13.31 778,429 -0.45(-3.23%)
Oct 13, 2015 13.92 14.01 13.68 13.76 668,946 -0.16(-1.17%)
Oct 12, 2015 13.79 14.01 13.70 13.92 742,051 +0.15(+1.12%)
Oct 09, 2015 13.92 13.92 13.73 13.77 621,427 -0.12(-0.85%)
Oct 08, 2015 13.79 14.02 13.65 13.89 1,304,282 +0.08(+0.59%)
Oct 07, 2015 13.63 13.81 13.58 13.81 991,641 +0.24(+1.74%)
Oct 06, 2015 13.63 13.68 13.51 13.57 805,623 -0.06(-0.47%)
Oct 05, 2015 13.40 13.66 13.31 13.63 758,165 +0.33(+2.46%)
Oct 02, 2015 13.32 13.33 12.93 13.31 1,038,210 -0.21(-1.55%)
Oct 01, 2015 13.54 13.60 13.29 13.51 587,253 +0.01(+0.07%)
Sep 30, 2015 13.50 13.60 13.34 13.51 983,629 +0.15(+1.09%)
Sep 29, 2015 13.28 13.39 13.20 13.36 621,129 +0.11(+0.82%)
Sep 28, 2015 13.30 13.36 13.19 13.25 577,634 -0.12(-0.88%)
Sep 25, 2015 13.31 13.43 13.24 13.37 647,172 +0.16(+1.24%)
Sep 24, 2015 13.06 13.22 12.98 13.21 558,371 +0.04(+0.28%)
Sep 23, 2015 12.93 13.19 12.85 13.17 791,402 +0.27(+2.11%)
Sep 22, 2015 12.82 12.98 12.79 12.90 463,231 -0.08(-0.63%)
Sep 21, 2015 12.82 13.02 12.77 12.98 556,921 +0.23(+1.78%)
Sep 18, 2015 13.02 13.08 12.64 12.75 4,575,241 -0.45(-3.37%)
Sep 17, 2015 13.33 13.48 13.12 13.20 1,255,397 -0.17(-1.29%)
Sep 16, 2015 13.36 13.44 13.22 13.37 768,509 +0.01(+0.07%)
Sep 15, 2015 13.22 13.37 13.21 13.36 542,712 +0.18(+1.38%)
Sep 14, 2015 13.12 13.12 13.06 13.18 438,871 +0.05(+0.42%)
Sep 11, 2015 12.93 13.22 12.93 13.12 869,367 +0.13(+0.98%)
Sep 10, 2015 12.85 13.08 12.82 13.00 634,417 +0.12(+0.92%)
Sep 09, 2015 13.09 13.12 12.86 12.88 661,643 -0.09(-0.70%)
Sep 08, 2015 12.93 13.02 12.86 12.97 938,307 +0.20(+1.56%)
Sep 04, 2015 12.54 12.77 12.77 12.77 683,949 +0.06(+0.50%)
Sep 03, 2015 12.55 12.82 12.48 12.71 744,976 +0.17(+1.38%)
Sep 02, 2015 12.51 12.54 12.30 12.53 490,692 +0.20(+1.62%)
Sep 01, 2015 12.52 12.63 12.25 12.33 1,097,636 -0.41(-3.21%)
Aug 31, 2015 12.50 12.80 12.41 12.74 1,034,689 +0.17(+1.37%)
Aug 28, 2015 12.62 12.80 12.46 12.57 914,761 -0.04(-0.29%)
Aug 27, 2015 12.59 12.85 12.31 12.61 1,314,644 +0.15(+1.24%)
Aug 26, 2015 12.28 12.50 12.15 12.45 788,844 +0.45(+3.79%)
Aug 25, 2015 12.57 12.57 11.99 12.00 871,335 -0.22(-1.78%)
Aug 24, 2015 12.21 12.68 12.19 12.22 1,007,763 -0.67(-5.21%)
Aug 21, 2015 12.62 13.06 12.48 12.89 915,684 -0.14(-1.05%)
Aug 20, 2015 13.22 13.31 13.02 13.02 602,987 -0.34(-2.51%)
Aug 19, 2015 13.45 13.57 13.31 13.36 512,339 -0.17(-1.28%)
Aug 18, 2015 13.57 13.59 13.32 13.53 443,504 +0.00(+0.00%)
Aug 17, 2015 13.46 13.67 13.26 13.53 742,022 +0.05(+0.34%)
Aug 14, 2015 13.29 13.52 13.29 13.49 471,488 +0.18(+1.37%)
Aug 13, 2015 13.11 13.37 13.04 13.31 560,628 +0.19(+1.45%)
Aug 12, 2015 13.30 13.33 12.98 13.12 545,916 -0.21(-1.57%)
Aug 11, 2015 13.26 13.41 13.23 13.32 373,724 -0.07(-0.54%)
Aug 10, 2015 13.38 13.61 13.34 13.40 549,687 +0.08(+0.61%)
Aug 07, 2015 13.31 13.52 13.22 13.31 380,112 -0.08(-0.61%)
Aug 06, 2015 13.51 13.52 13.29 13.40 435,949 -0.10(-0.74%)
Aug 05, 2015 13.51 13.66 13.40 13.50 333,554 +0.03(+0.20%)
Aug 04, 2015 13.51 13.74 13.38 13.47 709,691 -0.03(-0.20%)
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.