Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 15.77 15.99 15.65 15.95 12,502,445 +0.30(+1.89%)
Sep 29, 2015 15.79 15.88 15.54 15.66 13,214,284 -0.03(-0.17%)
Sep 28, 2015 15.74 16.03 15.62 15.69 18,030,456 -0.16(-1.02%)
Sep 25, 2015 15.78 15.96 15.61 15.85 19,343,008 +0.23(+1.48%)
Sep 24, 2015 15.51 15.70 15.28 15.62 27,263,800 +0.03(+0.17%)
Sep 23, 2015 15.44 15.84 15.29 15.59 27,724,070 +0.30(+1.97%)
Sep 22, 2015 16.37 16.43 15.26 15.29 41,853,452 -1.11(-6.75%)
Sep 21, 2015 16.61 16.76 16.38 16.39 14,108,499 -0.21(-1.26%)
Sep 18, 2015 16.65 16.95 16.58 16.60 17,064,260 -0.35(-2.09%)
Sep 17, 2015 16.68 17.16 16.61 16.96 12,812,236 +0.27(+1.64%)
Sep 16, 2015 16.40 16.72 16.36 16.68 14,576,769 +0.31(+1.87%)
Sep 15, 2015 16.28 16.43 16.17 16.38 9,644,726 +0.18(+1.09%)
Sep 14, 2015 16.06 16.35 16.06 16.20 9,972,897 +0.25(+1.55%)
Sep 11, 2015 15.94 16.02 15.87 15.95 7,463,369 -0.03(-0.17%)
Sep 10, 2015 16.14 16.17 15.92 15.98 12,117,284 -0.02(-0.13%)
Sep 09, 2015 16.30 16.39 15.97 16.00 8,399,823 -0.27(-1.65%)
Sep 08, 2015 16.15 16.29 16.10 16.27 7,153,345 +0.31(+1.92%)
Sep 04, 2015 16.11 15.96 15.96 15.96 10,794,451 -0.29(-1.78%)
Sep 03, 2015 16.17 16.30 16.08 16.25 12,594,550 +0.16(+1.00%)
Sep 02, 2015 16.22 16.30 16.02 16.09 15,081,796 +0.00(+0.00%)
Sep 01, 2015 16.34 16.46 15.98 16.09 17,488,600 -0.43(-2.60%)
Aug 31, 2015 16.74 16.76 16.28 16.52 19,207,564 -0.34(-2.04%)
Aug 28, 2015 16.97 17.11 16.61 16.87 13,792,205 -0.17(-1.01%)
Aug 27, 2015 17.01 17.08 16.75 17.04 13,952,975 +0.15(+0.89%)
Aug 26, 2015 16.75 17.10 16.48 16.89 33,539,006 +0.56(+3.42%)
Aug 25, 2015 17.82 17.97 16.31 16.33 49,266,728 -1.20(-6.86%)
Aug 24, 2015 17.54 18.02 17.27 17.53 38,029,276 -0.19(-1.09%)
Aug 21, 2015 18.13 18.24 17.68 17.73 21,706,206 -0.43(-2.37%)
Aug 20, 2015 18.26 18.50 18.13 18.16 13,274,677 -0.20(-1.11%)
Aug 19, 2015 17.99 18.41 17.90 18.36 19,576,110 +0.31(+1.73%)
Aug 18, 2015 17.85 18.06 17.75 18.05 12,796,688 +0.10(+0.57%)
Aug 17, 2015 17.70 18.09 17.68 17.95 10,459,852 +0.18(+1.00%)
Aug 14, 2015 17.51 17.81 17.45 17.77 8,113,419 +0.18(+1.01%)
Aug 13, 2015 17.47 17.67 17.28 17.59 9,955,279 +0.03(+0.18%)
Aug 12, 2015 17.10 17.61 17.09 17.56 17,836,144 +0.49(+2.86%)
Aug 11, 2015 17.15 17.31 16.99 17.07 12,011,585 -0.05(-0.28%)
Aug 10, 2015 17.26 17.33 17.00 17.12 11,036,878 -0.14(-0.80%)
Aug 07, 2015 16.98 17.37 16.92 17.26 14,825,529 +0.24(+1.41%)
Aug 06, 2015 16.91 17.04 16.63 17.02 15,085,225 +0.14(+0.82%)
Aug 05, 2015 16.98 17.12 16.87 16.88 10,244,827 -0.01(-0.06%)
Aug 04, 2015 17.27 17.31 16.87 16.89 13,531,241 -0.37(-2.16%)
Aug 03, 2015 17.06 17.33 17.05 17.26 14,913,016 +0.19(+1.12%)
Jul 31, 2015 17.00 17.28 16.96 17.07 16,282,019 +0.23(+1.39%)
Jul 30, 2015 16.56 16.91 16.56 16.84 18,796,306 +0.27(+1.64%)
Jul 29, 2015 16.72 16.88 16.30 16.57 24,138,702 +0.07(+0.45%)
Jul 28, 2015 16.41 16.69 16.37 16.49 28,695,074 +0.20(+1.21%)
Jul 27, 2015 16.44 16.67 16.29 16.29 22,388,308 -0.15(-0.91%)
Jul 24, 2015 16.62 16.74 16.44 16.44 22,322,170 -0.18(-1.06%)
Jul 23, 2015 17.37 17.37 16.53 16.62 32,131,394 -0.82(-4.70%)
Jul 22, 2015 17.44 17.56 17.40 17.44 19,939,454 +0.00(+0.00%)
Jul 21, 2015 17.72 17.75 17.43 17.44 20,573,048 -0.32(-1.83%)
Jul 20, 2015 17.79 17.79 17.60 17.76 8,931,530 -0.05(-0.30%)
Jul 17, 2015 17.87 17.97 17.70 17.82 15,973,551 -0.05(-0.30%)
Jul 16, 2015 17.48 17.93 17.48 17.87 16,748,327 +0.39(+2.25%)
Jul 15, 2015 17.42 17.49 17.29 17.48 5,188,237 +0.04(+0.24%)
Jul 14, 2015 17.44 17.53 17.31 17.43 11,271,624 +0.04(+0.21%)
Jul 13, 2015 17.48 17.52 17.26 17.40 23,413,398 -0.03(-0.15%)
Jul 10, 2015 17.29 17.50 17.24 17.42 14,871,029 +0.13(+0.77%)
Jul 09, 2015 17.38 17.48 17.21 17.29 16,758,969 -0.05(-0.31%)
Jul 08, 2015 17.32 17.50 17.24 17.34 11,866,480 -0.09(-0.52%)
Jul 07, 2015 17.07 17.50 17.07 17.43 13,271,834 +0.44(+2.60%)
Jul 06, 2015 17.00 17.13 16.82 16.99 8,783,067 -0.06(-0.34%)
Jul 02, 2015 16.99 17.05 17.05 17.05 10,424,913 +0.17(+1.01%)
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.