Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.83 14.17 13.78 14.11 3,516,957 +0.28(+2.05%)
Oct 29, 2015 14.21 14.21 13.78 13.83 1,764,908 -0.37(-2.61%)
Oct 28, 2015 13.86 14.22 13.86 14.20 2,283,652 +0.34(+2.49%)
Oct 27, 2015 14.06 14.10 13.79 13.85 2,205,100 -0.22(-1.59%)
Oct 26, 2015 13.94 14.15 13.80 14.08 2,211,881 +0.14(+0.99%)
Oct 23, 2015 13.98 14.03 13.82 13.94 1,845,680 +0.15(+1.12%)
Oct 22, 2015 13.39 13.87 13.33 13.78 3,666,212 +0.40(+2.96%)
Oct 21, 2015 14.32 14.42 13.29 13.39 4,384,724 -0.40(-2.93%)
Oct 20, 2015 13.65 13.83 13.58 13.79 3,883,555 +0.25(+1.84%)
Oct 19, 2015 13.55 13.72 13.52 13.54 1,567,770 -0.06(-0.44%)
Oct 16, 2015 13.53 13.70 13.48 13.60 1,664,695 +0.04(+0.32%)
Oct 15, 2015 13.57 13.76 13.42 13.56 1,822,181 +0.04(+0.32%)
Oct 14, 2015 13.61 13.74 13.49 13.52 1,751,994 -0.03(-0.25%)
Oct 13, 2015 13.80 13.83 13.53 13.55 1,392,812 -0.28(-2.05%)
Oct 12, 2015 13.74 13.89 13.67 13.84 1,002,145 +0.11(+0.82%)
Oct 09, 2015 13.78 13.88 13.65 13.72 1,925,415 +0.00(+0.00%)
Oct 08, 2015 13.63 13.77 13.53 13.72 1,903,672 +0.10(+0.76%)
Oct 07, 2015 13.50 13.70 13.41 13.62 2,323,690 +0.27(+2.00%)
Oct 06, 2015 13.60 13.65 13.33 13.35 1,790,734 -0.20(-1.46%)
Oct 05, 2015 13.53 13.63 13.44 13.55 2,222,851 +0.18(+1.32%)
Oct 02, 2015 13.18 13.40 13.09 13.38 1,896,951 +0.04(+0.32%)
Oct 01, 2015 13.33 13.50 13.12 13.33 2,198,396 +0.06(+0.45%)
Sep 30, 2015 13.08 13.29 13.04 13.27 2,627,187 +0.36(+2.79%)
Sep 29, 2015 12.72 13.02 12.65 12.91 4,075,807 +0.21(+1.69%)
Sep 28, 2015 12.81 12.81 12.63 12.70 3,580,341 -0.14(-1.07%)
Sep 25, 2015 13.04 13.08 12.78 12.84 3,789,108 -0.03(-0.27%)
Sep 24, 2015 13.14 13.14 12.60 12.87 7,917,130 -0.36(-2.72%)
Sep 23, 2015 13.28 13.34 13.12 13.23 3,760,405 -0.03(-0.19%)
Sep 22, 2015 13.52 13.65 13.18 13.26 4,740,034 -0.38(-2.76%)
Sep 21, 2015 13.57 13.73 13.52 13.63 5,028,838 +0.08(+0.57%)
Sep 18, 2015 13.63 13.87 13.54 13.55 3,938,535 -0.30(-2.16%)
Sep 17, 2015 13.79 14.02 13.70 13.85 1,727,374 +0.00(+0.00%)
Sep 16, 2015 13.79 13.87 13.70 13.85 2,958,559 +0.10(+0.75%)
Sep 15, 2015 13.75 13.80 13.65 13.75 3,408,131 +0.06(+0.44%)
Sep 14, 2015 13.81 13.81 13.67 13.69 2,760,372 -0.09(-0.68%)
Sep 11, 2015 13.61 13.85 13.57 13.79 2,217,594 +0.02(+0.12%)
Sep 10, 2015 13.75 13.80 13.64 13.77 2,777,884 +0.02(+0.12%)
Sep 09, 2015 13.87 13.99 13.70 13.75 3,274,555 +0.06(+0.44%)
Sep 08, 2015 13.71 13.86 13.62 13.69 3,348,250 +0.22(+1.65%)
Sep 04, 2015 13.32 13.47 13.47 13.47 4,055,060 +0.03(+0.19%)
Sep 03, 2015 13.08 13.57 12.21 13.44 2,148,662 +0.15(+1.09%)
Sep 02, 2015 13.14 13.32 13.09 13.30 2,536,500 +0.27(+2.10%)
Sep 01, 2015 12.97 13.27 12.96 13.02 2,404,475 -0.25(-1.87%)
Aug 31, 2015 13.24 13.32 13.21 13.27 2,977,703 -0.03(-0.19%)
Aug 28, 2015 13.17 13.33 13.13 13.30 1,903,215 +0.08(+0.58%)
Aug 27, 2015 13.23 13.27 12.99 13.22 3,984,500 +0.15(+1.11%)
Aug 26, 2015 12.97 13.10 12.79 13.08 3,735,567 +0.44(+3.46%)
Aug 25, 2015 13.09 13.15 12.64 12.64 3,620,138 -0.10(-0.81%)
Aug 24, 2015 12.27 13.03 11.85 12.74 5,379,794 -0.18(-1.39%)
Aug 21, 2015 12.97 13.22 12.91 12.92 3,242,383 -0.15(-1.11%)
Aug 20, 2015 13.44 13.50 13.06 13.07 2,117,454 -0.54(-3.96%)
Aug 19, 2015 13.59 13.69 13.44 13.61 2,826,458 -0.02(-0.13%)
Aug 18, 2015 13.75 13.89 13.58 13.62 2,736,372 -0.15(-1.06%)
Aug 17, 2015 13.35 13.77 13.27 13.77 2,076,631 +0.34(+2.55%)
Aug 14, 2015 13.38 13.45 13.27 13.43 1,087,101 +0.06(+0.45%)
Aug 13, 2015 13.14 13.51 13.07 13.37 1,563,075 +0.19(+1.43%)
Aug 12, 2015 13.26 13.31 12.84 13.18 4,112,435 -0.17(-1.28%)
Aug 11, 2015 14.10 14.27 13.32 13.35 3,690,215 -1.01(-7.04%)
Aug 10, 2015 14.09 14.39 14.00 14.36 1,336,129 +0.33(+2.32%)
Aug 07, 2015 13.91 14.04 13.91 14.03 1,097,436 +0.11(+0.80%)
Aug 06, 2015 13.93 14.03 13.78 13.92 1,373,909 -0.01(-0.06%)
Aug 05, 2015 14.03 14.14 13.90 13.93 1,740,993 +0.03(+0.18%)
Aug 04, 2015 13.85 14.09 13.83 13.91 1,453,299 +0.05(+0.37%)
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.