Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 13.45 13.54 13.34 13.50 442,627 +0.04(+0.27%)
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%)
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.