Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.26 14.48 13.94 14.13 944,451 -0.13(-0.91%)
Oct 29, 2015 14.50 14.67 14.06 14.26 1,586,005 -0.19(-1.31%)
Oct 28, 2015 14.80 15.12 14.20 14.45 1,613,111 -0.33(-2.23%)
Oct 27, 2015 14.92 15.27 14.68 14.78 1,259,481 -0.15(-1.00%)
Oct 26, 2015 15.60 15.70 14.89 14.93 1,648,329 -0.67(-4.29%)
Oct 23, 2015 15.78 15.85 15.40 15.60 701,980 +0.06(+0.39%)
Oct 22, 2015 15.86 16.08 15.33 15.54 760,986 -0.17(-1.08%)
Oct 21, 2015 16.57 16.80 15.70 15.71 555,371 -0.84(-5.08%)
Oct 20, 2015 16.49 16.93 16.42 16.55 532,079 +0.00(+0.00%)
Oct 19, 2015 16.57 16.74 16.16 16.55 532,019 -0.05(-0.30%)
Oct 16, 2015 16.96 17.29 16.47 16.60 823,538 -0.32(-1.89%)
Oct 15, 2015 16.37 17.01 16.32 16.92 755,931 +0.61(+3.74%)
Oct 14, 2015 16.51 16.88 16.25 16.31 773,828 -0.16(-0.97%)
Oct 13, 2015 16.66 16.87 16.40 16.47 414,015 -0.36(-2.14%)
Oct 12, 2015 17.13 17.22 16.74 16.83 645,880 -0.21(-1.23%)
Oct 09, 2015 17.01 17.34 16.88 17.04 601,260 +0.05(+0.29%)
Oct 08, 2015 16.96 17.22 16.41 16.99 865,617 +0.02(+0.12%)
Oct 07, 2015 16.10 17.00 15.92 16.97 945,277 +0.97(+6.06%)
Oct 06, 2015 16.05 16.32 15.84 16.00 653,700 -0.10(-0.62%)
Oct 05, 2015 15.62 16.27 15.56 16.10 753,497 +0.60(+3.87%)
Oct 02, 2015 14.72 15.51 14.65 15.50 596,555 +0.63(+4.24%)
Oct 01, 2015 15.25 15.44 14.59 14.87 839,923 -0.41(-2.68%)
Sep 30, 2015 14.87 15.44 14.75 15.28 1,111,426 +0.54(+3.66%)
Sep 29, 2015 13.95 14.83 13.85 14.74 1,783,332 +0.74(+5.29%)
Sep 28, 2015 14.53 14.65 13.64 14.00 1,611,971 -0.64(-4.37%)
Sep 25, 2015 14.87 14.92 14.54 14.64 938,742 -0.15(-1.01%)
Sep 24, 2015 14.60 14.92 14.34 14.79 1,038,817 +0.07(+0.51%)
Sep 23, 2015 15.08 15.15 14.63 14.71 662,083 -0.37(-2.42%)
Sep 22, 2015 15.00 15.13 14.70 15.08 1,266,569 -0.07(-0.46%)
Sep 21, 2015 15.55 15.55 14.91 15.15 702,286 -0.26(-1.69%)
Sep 18, 2015 15.14 15.59 15.12 15.41 832,031 +0.00(+0.00%)
Sep 17, 2015 14.99 15.58 14.99 15.41 655,072 +0.41(+2.73%)
Sep 16, 2015 14.99 15.26 14.92 15.00 594,069 -0.02(-0.13%)
Sep 15, 2015 15.15 15.36 14.96 15.02 470,605 -0.17(-1.12%)
Sep 14, 2015 15.17 15.22 14.77 15.19 665,338 +0.01(+0.07%)
Sep 11, 2015 15.22 15.31 14.90 15.18 511,208 -0.14(-0.91%)
Sep 10, 2015 15.75 15.94 15.17 15.32 685,073 -0.42(-2.67%)
Sep 09, 2015 16.01 16.12 15.63 15.74 535,356 -0.14(-0.88%)
Sep 08, 2015 16.08 16.17 15.63 15.88 570,381 -0.01(-0.06%)
Sep 04, 2015 15.70 15.89 15.89 15.89 442,900 -0.01(-0.06%)
Sep 03, 2015 16.35 16.59 15.72 15.90 812,143 -0.54(-3.28%)
Sep 02, 2015 15.84 16.46 15.25 16.44 1,043,490 +0.83(+5.32%)
Sep 01, 2015 15.63 16.12 15.38 15.61 808,580 -0.28(-1.76%)
Aug 31, 2015 15.52 16.01 15.45 15.89 538,666 +0.22(+1.40%)
Aug 28, 2015 15.36 16.04 15.36 15.67 648,130 +0.17(+1.10%)
Aug 27, 2015 15.58 15.75 15.25 15.50 836,591 +0.10(+0.65%)
Aug 26, 2015 15.27 15.56 14.67 15.40 1,626,871 +0.39(+2.60%)
Aug 25, 2015 16.17 16.35 14.99 15.01 1,652,747 -0.40(-2.60%)
Aug 24, 2015 14.31 16.37 12.50 15.41 1,559,876 -0.07(-0.45%)
Aug 21, 2015 15.40 15.98 15.31 15.48 757,227 -0.35(-2.21%)
Aug 20, 2015 16.16 16.30 15.69 15.83 1,109,714 -0.48(-2.94%)
Aug 19, 2015 16.29 16.55 16.05 16.31 627,860 +0.02(+0.12%)
Aug 18, 2015 16.35 16.61 16.14 16.29 800,152 -0.15(-0.91%)
Aug 17, 2015 16.57 16.58 16.22 16.44 549,345 -0.13(-0.78%)
Aug 14, 2015 16.46 16.78 16.31 16.57 480,634 +0.03(+0.18%)
Aug 13, 2015 17.00 17.00 16.53 16.54 531,571 -0.46(-2.71%)
Aug 12, 2015 16.54 17.12 16.37 17.00 588,839 +0.13(+0.77%)
Aug 11, 2015 17.20 17.45 16.78 16.87 753,830 -0.57(-3.27%)
Aug 10, 2015 16.82 17.51 16.64 17.44 803,677 +0.76(+4.56%)
Aug 07, 2015 16.90 17.27 16.45 16.68 1,041,238 -0.28(-1.65%)
Aug 06, 2015 18.50 18.75 16.54 16.96 4,490,603 -1.33(-7.27%)
Aug 05, 2015 18.24 18.73 18.16 18.29 890,126 +0.17(+0.94%)
Aug 04, 2015 18.48 18.57 18.09 18.12 689,291 -0.24(-1.31%)
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.