Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.35 14.61 13.99 14.51 534,779 +0.18(+1.23%)
Oct 29, 2015 13.65 14.38 13.56 14.33 845,839 +0.67(+4.90%)
Oct 28, 2015 13.92 14.17 13.56 13.66 702,628 -0.10(-0.73%)
Oct 27, 2015 14.30 14.30 13.65 13.77 863,520 -0.61(-4.22%)
Oct 26, 2015 14.83 14.86 14.32 14.37 437,338 -0.53(-3.53%)
Oct 23, 2015 15.15 15.18 14.85 14.90 404,069 -0.19(-1.28%)
Oct 22, 2015 15.55 15.60 15.04 15.09 383,221 -0.38(-2.47%)
Oct 21, 2015 15.38 15.66 15.06 15.47 382,335 +0.11(+0.71%)
Oct 20, 2015 15.26 15.53 15.04 15.36 216,278 +0.11(+0.74%)
Oct 19, 2015 15.48 15.66 15.16 15.25 452,320 -0.27(-1.76%)
Oct 16, 2015 15.38 15.69 15.26 15.52 508,274 +0.13(+0.88%)
Oct 15, 2015 15.31 16.17 15.11 15.39 1,039,957 -0.02(-0.11%)
Oct 14, 2015 15.01 15.46 14.90 15.41 292,555 +0.38(+2.52%)
Oct 13, 2015 15.01 15.28 14.88 15.03 220,399 -0.07(-0.45%)
Oct 12, 2015 15.27 15.39 14.77 15.10 306,681 -0.13(-0.88%)
Oct 09, 2015 14.83 15.28 14.73 15.23 378,957 +0.44(+2.99%)
Oct 08, 2015 14.48 14.87 14.41 14.79 251,708 +0.21(+1.47%)
Oct 07, 2015 14.63 14.93 14.33 14.57 648,388 +0.15(+1.05%)
Oct 06, 2015 14.33 14.91 14.24 14.42 911,721 +0.09(+0.62%)
Oct 05, 2015 14.28 14.85 14.23 14.33 1,746,871 +0.11(+0.74%)
Oct 02, 2015 14.13 14.49 13.99 14.23 731,569 -0.14(-0.97%)
Oct 01, 2015 14.56 14.75 13.86 14.37 994,789 +0.13(+0.89%)
Sep 30, 2015 13.15 14.37 13.11 14.24 824,870 +1.25(+9.65%)
Sep 29, 2015 13.63 13.90 12.41 12.99 1,365,720 -0.64(-4.72%)
Sep 28, 2015 14.14 14.14 13.25 13.63 961,869 -0.59(-4.17%)
Sep 25, 2015 14.26 14.50 14.08 14.22 1,191,727 +0.13(+0.93%)
Sep 24, 2015 14.43 14.52 13.82 14.09 1,020,718 -0.42(-2.90%)
Sep 23, 2015 15.28 15.44 14.44 14.51 415,378 -0.61(-4.03%)
Sep 22, 2015 14.45 15.23 14.41 15.12 686,658 +0.42(+2.83%)
Sep 21, 2015 14.90 15.12 14.69 14.71 710,394 -0.17(-1.16%)
Sep 18, 2015 14.56 15.00 14.41 14.88 827,544 +0.24(+1.67%)
Sep 17, 2015 14.37 14.97 14.35 14.64 602,994 +0.27(+1.87%)
Sep 16, 2015 14.52 14.77 14.15 14.37 1,091,143 -0.14(-0.99%)
Sep 15, 2015 14.83 15.20 14.35 14.51 1,010,438 -0.24(-1.60%)
Sep 14, 2015 14.94 15.19 14.73 14.75 735,353 -0.19(-1.30%)
Sep 11, 2015 15.30 15.39 14.73 14.94 721,793 -0.49(-3.19%)
Sep 10, 2015 15.28 15.48 14.91 15.43 660,113 +0.24(+1.58%)
Sep 09, 2015 15.73 15.92 15.19 15.19 513,451 -0.49(-3.11%)
Sep 08, 2015 15.82 16.03 15.52 15.68 599,847 -0.04(-0.27%)
Sep 04, 2015 15.78 15.72 15.72 15.72 454,699 -0.23(-1.42%)
Sep 03, 2015 16.34 16.62 15.84 15.95 497,067 -0.23(-1.40%)
Sep 02, 2015 16.21 16.42 15.78 16.18 523,998 +0.07(+0.44%)
Sep 01, 2015 16.38 16.58 16.00 16.11 420,256 -0.46(-2.79%)
Aug 31, 2015 16.34 16.70 15.82 16.57 508,726 +0.23(+1.39%)
Aug 28, 2015 16.13 16.61 16.07 16.34 351,392 +0.26(+1.60%)
Aug 27, 2015 15.38 16.36 15.33 16.08 859,879 +0.93(+6.17%)
Aug 26, 2015 15.57 15.57 14.79 15.15 889,526 -0.04(-0.25%)
Aug 25, 2015 15.49 15.82 15.07 15.19 1,003,042 +0.05(+0.36%)
Aug 24, 2015 15.45 16.00 14.41 15.13 1,531,988 -0.27(-1.78%)
Aug 21, 2015 15.98 16.09 15.23 15.41 1,222,607 -0.66(-4.11%)
Aug 20, 2015 16.16 16.57 15.94 16.07 619,527 -0.31(-1.88%)
Aug 19, 2015 16.83 17.00 16.27 16.37 377,177 -0.50(-2.97%)
Aug 18, 2015 16.85 17.11 16.63 16.88 595,209 -0.02(-0.10%)
Aug 17, 2015 16.66 17.27 16.61 16.89 500,433 +0.12(+0.73%)
Aug 14, 2015 16.50 16.98 16.50 16.77 542,837 +0.06(+0.34%)
Aug 13, 2015 16.68 16.84 16.42 16.71 1,542,703 +0.00(+0.00%)
Aug 12, 2015 15.81 16.88 15.79 16.71 1,574,277 +0.84(+5.29%)
Aug 11, 2015 15.24 15.90 14.89 15.87 1,297,615 +0.60(+3.93%)
Aug 10, 2015 14.84 15.47 14.84 15.27 965,659 +0.44(+2.95%)
Aug 07, 2015 14.89 15.16 14.51 14.84 982,435 -0.15(-1.02%)
Aug 06, 2015 16.32 16.32 14.95 14.99 2,494,169 -0.75(-4.78%)
Aug 05, 2015 16.13 16.65 15.71 15.74 1,465,635 -0.43(-2.68%)
Aug 04, 2015 16.39 16.46 16.13 16.18 1,415,434 -0.07(-0.43%)
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.