Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 13.42 13.54 13.32 13.46 677,920 +0.05(+0.34%)
Jul 30, 2015 13.27 13.48 13.24 13.42 644,955 +0.10(+0.75%)
Jul 29, 2015 13.31 13.39 13.15 13.32 721,548 +0.01(+0.07%)
Jul 28, 2015 13.02 13.41 12.75 13.31 1,382,614 +0.40(+3.08%)
Jul 27, 2015 12.84 12.94 12.76 12.91 593,078 -0.03(-0.21%)
Jul 24, 2015 13.02 13.16 12.89 12.94 540,336 -0.14(-1.11%)
Jul 23, 2015 13.34 13.42 13.01 13.08 454,043 -0.24(-1.77%)
Jul 22, 2015 13.21 13.45 13.20 13.32 549,562 +0.09(+0.68%)
Jul 21, 2015 13.34 13.59 13.17 13.23 759,412 -0.12(-0.88%)
Jul 20, 2015 13.36 13.44 13.27 13.34 554,503 -0.04(-0.27%)
Jul 17, 2015 13.55 13.55 13.32 13.38 633,508 -0.19(-1.40%)
Jul 16, 2015 13.61 13.72 13.53 13.57 404,357 -0.02(-0.13%)
Jul 15, 2015 13.57 13.63 13.51 13.59 511,623 +0.04(+0.27%)
Jul 14, 2015 13.48 13.56 13.38 13.55 539,607 +0.05(+0.33%)
Jul 13, 2015 13.49 13.55 13.33 13.51 719,118 +0.12(+0.88%)
Jul 10, 2015 13.20 13.46 13.19 13.39 784,343 +0.31(+2.35%)
Jul 09, 2015 13.10 13.16 12.97 13.08 1,061,562 +0.18(+1.40%)
Jul 08, 2015 12.85 12.98 12.81 12.90 873,213 -0.08(-0.63%)
Jul 07, 2015 12.99 13.06 12.76 12.98 1,417,106 -0.08(-0.62%)
Jul 06, 2015 13.19 13.19 12.89 13.06 1,100,296 -0.24(-1.83%)
Jul 02, 2015 13.78 13.31 13.31 13.31 1,499,122 -0.47(-3.41%)
Jul 01, 2015 13.39 13.78 13.33 13.78 4,644,450 +0.49(+3.67%)
Jun 30, 2015 13.32 13.42 13.19 13.29 948,634 +0.06(+0.48%)
Jun 29, 2015 13.44 13.47 13.19 13.23 539,472 -0.33(-2.47%)
Jun 26, 2015 13.43 13.60 13.38 13.56 1,549,463 +0.19(+1.42%)
Jun 25, 2015 12.99 13.37 12.99 13.37 837,861 +0.25(+1.93%)
Jun 24, 2015 13.23 13.30 13.04 13.12 730,610 -0.12(-0.89%)
Jun 23, 2015 12.99 13.25 12.94 13.23 867,644 +0.24(+1.81%)
Jun 22, 2015 12.99 13.04 12.92 13.00 357,083 +0.10(+0.77%)
Jun 19, 2015 12.81 12.94 12.72 12.90 905,230 +0.08(+0.63%)
Jun 18, 2015 12.74 12.87 12.64 12.82 430,442 +0.12(+0.93%)
Jun 17, 2015 12.81 12.90 12.67 12.70 861,382 -0.09(-0.71%)
Jun 16, 2015 12.57 12.79 12.56 12.79 286,394 +0.17(+1.36%)
Jun 15, 2015 12.60 12.76 12.55 12.62 289,953 -0.10(-0.78%)
Jun 12, 2015 12.66 12.79 12.64 12.72 345,922 +0.00(+0.00%)
Jun 11, 2015 12.67 12.72 12.52 12.72 628,620 +0.05(+0.36%)
Jun 10, 2015 12.61 12.71 12.60 12.67 609,542 +0.14(+1.15%)
Jun 09, 2015 12.47 12.59 12.36 12.53 294,657 +0.08(+0.65%)
Jun 08, 2015 12.52 12.61 12.44 12.45 302,816 -0.10(-0.79%)
Jun 05, 2015 12.56 12.61 12.30 12.55 554,545 +0.23(+1.83%)
Jun 04, 2015 12.40 12.46 12.19 12.32 265,108 -0.14(-1.09%)
Jun 03, 2015 12.28 12.48 12.27 12.46 357,584 +0.20(+1.62%)
Jun 02, 2015 12.13 12.38 12.11 12.26 258,021 +0.13(+1.04%)
Jun 01, 2015 12.26 12.29 12.06 12.13 330,275 -0.08(-0.67%)
May 29, 2015 12.22 12.24 12.01 12.21 362,392 -0.05(-0.37%)
May 28, 2015 12.25 12.61 12.02 12.26 519,034 +0.00(+0.00%)
May 27, 2015 12.15 12.27 12.01 12.26 353,037 +0.14(+1.12%)
May 26, 2015 12.20 12.28 12.00 12.12 437,836 -0.09(-0.74%)
May 22, 2015 12.14 12.21 12.21 12.21 358,076 +0.05(+0.37%)
May 21, 2015 12.24 12.29 12.07 12.17 239,128 -0.05(-0.44%)
May 20, 2015 12.32 12.32 12.10 12.22 419,003 -0.10(-0.81%)
May 19, 2015 12.03 12.35 11.97 12.32 459,102 +0.17(+1.41%)
May 18, 2015 11.96 12.18 11.93 12.15 349,505 +0.15(+1.28%)
May 15, 2015 12.14 12.14 11.77 12.00 405,949 -0.14(-1.19%)
May 14, 2015 12.11 12.19 12.01 12.14 372,964 +0.07(+0.60%)
May 13, 2015 12.09 12.15 11.97 12.07 272,678 -0.03(-0.22%)
May 12, 2015 12.05 12.10 11.84 12.10 389,891 +0.01(+0.08%)
May 11, 2015 12.04 12.13 12.01 12.09 409,338 +0.03(+0.22%)
May 08, 2015 12.15 12.15 11.99 12.06 475,664 +0.04(+0.30%)
May 07, 2015 11.84 12.05 11.73 12.02 625,083 +0.10(+0.83%)
May 06, 2015 11.85 11.94 11.80 11.92 695,255 +0.15(+1.31%)
May 05, 2015 11.75 11.93 11.59 11.77 631,067 +0.03(+0.23%)
May 04, 2015 11.72 11.82 11.68 11.74 429,220 +0.02(+0.15%)
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.