Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.58 12.68 12.45 12.65 2,553,064 +0.02(+0.17%)
Aug 28, 2015 12.58 12.65 12.49 12.63 2,767,942 -0.05(-0.42%)
Aug 27, 2015 12.50 12.74 12.42 12.68 3,608,650 +0.33(+2.66%)
Aug 26, 2015 12.46 12.49 12.10 12.36 4,012,746 +0.10(+0.79%)
Aug 25, 2015 12.58 12.61 12.22 12.26 5,718,050 -0.07(-0.58%)
Aug 24, 2015 12.51 12.60 9.853 12.33 5,737,622 -0.65(-4.99%)
Aug 21, 2015 12.80 13.04 12.79 12.98 5,080,047 +0.09(+0.73%)
Aug 20, 2015 12.91 12.96 12.86 12.89 2,178,643 -0.10(-0.79%)
Aug 19, 2015 12.94 13.07 12.88 12.99 2,102,947 +0.03(+0.19%)
Aug 18, 2015 12.90 12.98 12.87 12.96 2,666,347 +0.06(+0.44%)
Aug 17, 2015 12.80 12.94 12.74 12.91 2,716,584 +0.06(+0.46%)
Aug 14, 2015 12.82 12.90 12.77 12.85 2,184,740 +0.03(+0.24%)
Aug 13, 2015 12.87 12.89 12.75 12.82 1,948,389 -0.06(-0.49%)
Aug 12, 2015 12.81 12.91 12.72 12.88 2,007,696 +0.09(+0.68%)
Aug 11, 2015 12.88 12.91 12.70 12.79 2,822,756 -0.21(-1.59%)
Aug 10, 2015 12.91 13.00 12.88 13.00 1,983,192 +0.10(+0.75%)
Aug 07, 2015 12.90 13.01 12.83 12.90 2,461,964 -0.04(-0.34%)
Aug 06, 2015 12.95 13.00 12.80 12.94 4,080,800 +0.09(+0.73%)
Aug 05, 2015 12.84 12.90 12.82 12.85 2,691,342 +0.07(+0.54%)
Aug 04, 2015 12.86 12.86 12.70 12.78 2,524,311 -0.07(-0.56%)
Aug 03, 2015 12.88 12.94 12.82 12.85 1,754,521 -0.02(-0.15%)
Jul 31, 2015 12.92 12.95 12.83 12.87 2,689,259 +0.03(+0.19%)
Jul 30, 2015 12.79 12.93 12.73 12.85 2,273,501 +0.02(+0.12%)
Jul 29, 2015 12.76 12.94 12.75 12.83 2,782,046 +0.06(+0.49%)
Jul 28, 2015 12.76 12.80 12.63 12.77 3,298,261 +0.07(+0.54%)
Jul 27, 2015 12.78 12.82 12.65 12.70 2,785,184 -0.09(-0.73%)
Jul 24, 2015 12.54 12.80 12.52 12.79 4,272,437 +0.27(+2.15%)
Jul 23, 2015 12.64 12.75 12.43 12.53 7,812,563 -0.15(-1.21%)
Jul 22, 2015 12.84 12.89 12.65 12.68 7,222,519 -0.25(-1.96%)
Jul 21, 2015 13.14 13.15 12.87 12.93 6,111,887 -0.19(-1.43%)
Jul 20, 2015 13.35 13.35 13.07 13.12 6,222,824 -0.21(-1.57%)
Jul 17, 2015 13.31 13.35 13.21 13.33 2,044,951 +0.03(+0.21%)
Jul 16, 2015 13.27 13.34 13.24 13.30 2,814,098 +0.06(+0.43%)
Jul 15, 2015 13.24 13.24 13.10 13.24 2,703,017 -0.07(-0.52%)
Jul 14, 2015 13.25 13.32 13.14 13.31 2,712,125 +0.05(+0.38%)
Jul 13, 2015 13.19 13.27 13.13 13.26 2,320,299 +0.10(+0.76%)
Jul 10, 2015 13.02 13.19 12.93 13.16 3,019,711 +0.23(+1.77%)
Jul 09, 2015 13.11 13.13 12.91 12.94 3,075,103 -0.06(-0.48%)
Jul 08, 2015 13.07 13.13 12.97 13.00 3,777,452 -0.18(-1.33%)
Jul 07, 2015 13.24 13.26 13.05 13.17 3,247,846 -0.13(-1.01%)
Jul 06, 2015 13.23 13.32 13.15 13.31 2,559,092 -0.08(-0.61%)
Jul 02, 2015 13.21 13.39 13.39 13.39 2,436,892 -0.05(-0.37%)
Jul 01, 2015 13.35 13.44 13.34 13.44 1,746,566 +0.14(+1.06%)
Jun 30, 2015 13.37 13.40 13.27 13.30 5,124,931 -0.08(-0.58%)
Jun 29, 2015 13.59 13.67 13.37 13.38 4,743,951 -0.40(-2.89%)
Jun 26, 2015 13.77 13.86 13.72 13.77 2,714,826 -0.06(-0.41%)
Jun 25, 2015 13.72 13.87 13.71 13.83 3,699,372 +0.20(+1.49%)
Jun 24, 2015 13.61 13.67 13.50 13.63 2,491,322 +0.00(+0.02%)
Jun 23, 2015 13.57 13.71 13.56 13.62 2,803,858 +0.04(+0.32%)
Jun 22, 2015 13.53 13.66 13.46 13.58 2,970,337 +0.15(+1.12%)
Jun 19, 2015 13.45 13.60 13.40 13.43 3,237,178 -0.14(-1.01%)
Jun 18, 2015 13.63 13.65 13.52 13.57 2,799,668 +0.02(+0.12%)
Jun 17, 2015 13.52 13.60 13.43 13.55 2,449,999 +0.02(+0.14%)
Jun 16, 2015 13.50 13.55 13.45 13.53 2,435,608 -0.03(-0.21%)
Jun 15, 2015 13.46 13.58 13.45 13.56 3,367,191 +0.01(+0.07%)
Jun 12, 2015 13.56 13.59 13.48 13.55 5,673,738 -0.09(-0.64%)
Jun 11, 2015 13.69 13.73 13.61 13.64 2,441,632 +0.10(+0.76%)
Jun 10, 2015 13.58 13.58 13.48 13.54 2,719,404 +0.12(+0.93%)
Jun 09, 2015 13.41 13.45 13.28 13.41 1,997,879 +0.05(+0.34%)
Jun 08, 2015 13.44 13.45 13.31 13.37 2,261,556 -0.06(-0.43%)
Jun 05, 2015 13.39 13.48 13.32 13.42 3,055,025 -0.02(-0.16%)
Jun 04, 2015 13.44 13.51 13.41 13.45 3,050,761 -0.09(-0.65%)
Jun 03, 2015 13.38 13.57 13.35 13.53 2,690,980 +0.11(+0.84%)
Jun 02, 2015 13.31 13.46 13.28 13.42 2,304,667 +0.15(+1.10%)
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.