Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.24 13.70 13.20 13.50 2,089,013 +0.20(+1.52%)
Aug 28, 2015 13.22 13.56 13.18 13.29 3,298,958 +0.06(+0.49%)
Aug 27, 2015 12.99 13.41 12.80 13.23 3,989,962 +0.39(+3.01%)
Aug 26, 2015 12.90 12.91 12.44 12.84 4,698,478 +0.29(+2.35%)
Aug 25, 2015 13.34 13.41 12.53 12.55 5,194,353 -0.36(-2.78%)
Aug 24, 2015 13.36 13.52 12.73 12.91 5,451,569 -0.94(-6.79%)
Aug 21, 2015 13.93 14.13 13.78 13.85 3,479,042 -0.32(-2.28%)
Aug 20, 2015 14.81 14.89 14.14 14.17 3,510,191 -0.73(-4.89%)
Aug 19, 2015 15.03 15.13 14.80 14.90 3,269,840 -0.22(-1.46%)
Aug 18, 2015 15.05 15.44 15.04 15.12 3,527,973 +0.24(+1.61%)
Aug 17, 2015 14.35 14.90 14.32 14.88 2,636,127 +0.45(+3.13%)
Aug 14, 2015 14.30 14.44 14.21 14.43 1,282,356 +0.12(+0.84%)
Aug 13, 2015 14.05 14.46 13.93 14.31 2,564,892 +0.25(+1.77%)
Aug 12, 2015 14.08 14.15 13.63 14.06 2,926,911 -0.09(-0.65%)
Aug 11, 2015 14.01 14.23 13.97 14.15 2,463,972 +0.05(+0.33%)
Aug 10, 2015 13.99 14.18 13.93 14.11 2,113,744 +0.22(+1.59%)
Aug 07, 2015 13.93 14.11 13.80 13.88 3,045,492 -0.08(-0.59%)
Aug 06, 2015 13.79 14.03 13.78 13.97 3,441,166 +0.19(+1.40%)
Aug 05, 2015 13.96 14.05 13.66 13.77 2,583,099 -0.12(-0.86%)
Aug 04, 2015 14.26 14.31 13.83 13.89 2,424,105 -0.37(-2.62%)
Aug 03, 2015 14.68 14.69 14.22 14.27 2,201,712 -0.43(-2.94%)
Jul 31, 2015 14.72 14.89 14.58 14.70 2,796,368 +0.02(+0.13%)
Jul 30, 2015 14.40 14.71 14.26 14.68 2,848,302 +0.20(+1.40%)
Jul 29, 2015 14.11 14.53 14.02 14.48 2,749,852 +0.36(+2.54%)
Jul 28, 2015 14.09 14.26 13.87 14.12 2,513,663 +0.12(+0.85%)
Jul 27, 2015 13.94 14.05 13.86 14.00 3,035,140 -0.07(-0.52%)
Jul 24, 2015 14.57 14.67 13.98 14.07 4,278,888 -0.49(-3.35%)
Jul 23, 2015 14.89 14.91 14.36 14.56 3,325,520 -0.27(-1.80%)
Jul 22, 2015 14.58 15.00 14.55 14.83 4,229,555 +0.25(+1.70%)
Jul 21, 2015 14.57 14.75 14.47 14.58 2,045,642 +0.06(+0.38%)
Jul 20, 2015 14.87 14.93 14.50 14.52 3,264,549 -0.34(-2.29%)
Jul 17, 2015 15.14 15.17 14.77 14.86 1,938,450 -0.18(-1.22%)
Jul 16, 2015 15.11 15.17 14.92 15.05 2,289,303 -0.04(-0.24%)
Jul 15, 2015 15.64 15.71 15.01 15.09 5,728,730 -0.58(-3.70%)
Jul 14, 2015 15.50 15.77 15.49 15.66 2,650,226 +0.13(+0.83%)
Jul 13, 2015 15.55 15.58 15.44 15.54 1,528,499 +0.06(+0.42%)
Jul 10, 2015 15.47 15.56 15.31 15.47 2,360,758 +0.13(+0.84%)
Jul 09, 2015 15.50 15.66 15.33 15.34 2,239,827 +0.02(+0.12%)
Jul 08, 2015 15.43 15.67 15.20 15.32 3,549,344 -0.20(-1.30%)
Jul 07, 2015 15.21 15.60 15.03 15.53 3,557,794 +0.30(+1.99%)
Jul 06, 2015 15.12 15.54 15.07 15.22 3,148,887 -0.03(-0.18%)
Jul 02, 2015 15.45 15.25 15.25 15.25 1,998,967 -0.19(-1.25%)
Jul 01, 2015 15.42 15.46 15.14 15.44 3,502,487 +0.17(+1.14%)
Jun 30, 2015 15.55 15.73 15.20 15.27 3,704,333 -0.15(-0.95%)
Jun 29, 2015 15.74 15.91 15.37 15.42 3,809,900 -0.52(-3.23%)
Jun 26, 2015 15.90 16.01 15.77 15.93 4,001,082 +0.05(+0.29%)
Jun 25, 2015 15.85 16.02 15.80 15.89 3,882,298 +0.10(+0.64%)
Jun 24, 2015 15.63 15.87 15.56 15.78 7,416,730 +0.44(+2.88%)
Jun 23, 2015 15.41 15.73 15.29 15.34 6,348,303 +0.01(+0.06%)
Jun 22, 2015 15.20 15.35 14.99 15.33 5,409,179 +0.28(+1.83%)
Jun 19, 2015 14.40 15.42 14.24 15.06 17,311,308 +1.30(+9.42%)
Jun 18, 2015 13.68 13.86 13.60 13.76 4,678,296 +0.09(+0.67%)
Jun 17, 2015 13.71 13.77 13.41 13.67 3,752,830 -0.02(-0.13%)
Jun 16, 2015 13.77 13.78 13.54 13.69 2,771,331 -0.09(-0.67%)
Jun 15, 2015 13.71 13.90 13.60 13.78 3,750,419 +0.06(+0.47%)
Jun 12, 2015 13.56 13.76 13.47 13.71 1,936,313 +0.12(+0.88%)
Jun 11, 2015 13.53 13.82 13.51 13.60 2,481,598 +0.14(+1.03%)
Jun 10, 2015 13.25 13.51 13.19 13.46 1,894,141 +0.25(+1.88%)
Jun 09, 2015 13.32 13.32 13.07 13.21 2,136,370 -0.10(-0.76%)
Jun 08, 2015 13.39 13.45 13.23 13.31 2,268,016 -0.13(-0.96%)
Jun 05, 2015 13.38 13.56 13.36 13.44 2,956,998 -0.05(-0.34%)
Jun 04, 2015 13.49 13.58 13.38 13.48 2,150,012 -0.02(-0.14%)
Jun 03, 2015 13.48 13.60 13.34 13.50 4,050,440 +0.07(+0.55%)
Jun 02, 2015 13.60 13.68 13.41 13.43 2,796,210 -0.18(-1.35%)
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.