Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.17 14.39 14.02 14.25 3,419,234 +0.08(+0.54%)
Oct 29, 2015 14.24 14.42 14.02 14.17 3,072,622 -0.19(-1.30%)
Oct 28, 2015 13.73 14.37 13.67 14.36 3,305,616 +0.61(+4.44%)
Oct 27, 2015 13.85 13.98 13.66 13.75 3,039,050 -0.29(-2.05%)
Oct 26, 2015 14.01 14.11 13.88 14.04 3,116,582 -0.03(-0.18%)
Oct 23, 2015 13.32 14.08 13.08 14.06 6,087,392 +0.76(+5.74%)
Oct 22, 2015 13.53 13.77 12.74 13.30 8,248,448 -0.93(-6.56%)
Oct 21, 2015 14.70 14.79 14.20 14.23 4,182,533 -0.35(-2.38%)
Oct 20, 2015 14.61 14.92 14.53 14.58 3,265,373 -0.11(-0.75%)
Oct 19, 2015 14.46 14.80 14.37 14.69 3,253,031 +0.16(+1.11%)
Oct 16, 2015 14.83 14.83 14.29 14.53 2,649,093 -0.26(-1.78%)
Oct 15, 2015 14.81 14.89 14.50 14.79 2,723,490 +0.00(+0.00%)
Oct 14, 2015 14.75 14.95 14.66 14.79 1,756,631 -0.02(-0.11%)
Oct 13, 2015 15.08 15.26 14.81 14.81 2,015,948 -0.35(-2.29%)
Oct 12, 2015 15.27 15.30 15.11 15.16 1,823,758 -0.14(-0.94%)
Oct 09, 2015 15.27 15.37 15.13 15.30 2,134,620 +0.17(+1.12%)
Oct 08, 2015 14.94 15.26 14.88 15.13 3,344,139 +0.20(+1.31%)
Oct 07, 2015 14.66 15.06 14.58 14.94 3,271,116 +0.42(+2.92%)
Oct 06, 2015 14.33 14.63 14.30 14.51 2,651,567 +0.18(+1.24%)
Oct 05, 2015 13.82 14.36 13.72 14.33 2,314,444 +0.67(+4.90%)
Oct 02, 2015 13.30 13.66 13.15 13.66 2,337,971 +0.22(+1.64%)
Oct 01, 2015 13.51 13.62 13.27 13.44 2,686,342 -0.03(-0.19%)
Sep 30, 2015 13.36 13.55 13.26 13.47 3,627,368 +0.34(+2.58%)
Sep 29, 2015 13.12 13.21 13.03 13.13 3,204,521 +0.05(+0.39%)
Sep 28, 2015 13.31 13.37 13.00 13.08 2,825,913 -0.31(-2.34%)
Sep 25, 2015 13.72 13.80 13.33 13.39 3,879,672 -0.17(-1.25%)
Sep 24, 2015 13.63 13.69 13.18 13.56 3,331,841 -0.30(-2.14%)
Sep 23, 2015 14.05 14.15 13.78 13.86 1,452,968 -0.16(-1.15%)
Sep 22, 2015 14.05 14.11 13.88 14.02 2,770,149 -0.46(-3.16%)
Sep 21, 2015 14.58 14.74 14.42 14.48 1,447,747 -0.09(-0.64%)
Sep 18, 2015 14.84 14.95 14.52 14.57 3,099,320 -0.47(-3.16%)
Sep 17, 2015 15.22 15.36 15.00 15.05 2,022,841 -0.18(-1.17%)
Sep 16, 2015 14.78 15.26 14.69 15.22 1,618,132 +0.49(+3.34%)
Sep 15, 2015 14.48 14.78 14.35 14.73 2,113,271 +0.27(+1.88%)
Sep 14, 2015 14.63 14.67 14.42 14.46 1,436,888 -0.15(-1.04%)
Sep 11, 2015 14.61 14.71 14.46 14.61 1,458,030 -0.05(-0.35%)
Sep 10, 2015 14.58 14.83 14.55 14.67 1,324,327 +0.05(+0.35%)
Sep 09, 2015 14.85 14.99 14.59 14.61 2,166,940 +0.02(+0.12%)
Sep 08, 2015 14.53 14.65 14.43 14.60 1,316,945 +0.36(+2.50%)
Sep 04, 2015 14.27 14.24 14.24 14.24 1,464,534 -0.26(-1.81%)
Sep 03, 2015 14.50 14.81 14.39 14.50 1,663,849 +0.08(+0.59%)
Sep 02, 2015 14.45 14.50 14.15 14.42 1,450,715 +0.15(+1.07%)
Sep 01, 2015 14.56 14.77 14.17 14.27 3,753,507 -0.61(-4.10%)
Aug 31, 2015 14.75 15.05 14.73 14.88 2,006,688 +0.08(+0.52%)
Aug 28, 2015 14.52 14.86 14.52 14.80 2,065,275 +0.22(+1.51%)
Aug 27, 2015 14.20 14.64 14.17 14.58 2,722,512 +0.53(+3.80%)
Aug 26, 2015 13.97 14.11 13.61 14.05 2,115,994 +0.39(+2.86%)
Aug 25, 2015 14.36 14.42 13.64 13.66 2,297,060 -0.17(-1.23%)
Aug 24, 2015 13.23 14.37 13.22 13.83 3,633,767 -0.62(-4.29%)
Aug 21, 2015 14.64 14.82 14.41 14.44 2,986,205 -0.53(-3.51%)
Aug 20, 2015 15.38 15.41 14.95 14.97 2,359,950 -0.55(-3.55%)
Aug 19, 2015 15.73 15.74 15.40 15.52 1,333,223 -0.25(-1.61%)
Aug 18, 2015 15.95 16.00 15.70 15.78 1,771,756 -0.16(-1.01%)
Aug 17, 2015 15.62 15.94 15.52 15.94 1,981,356 +0.25(+1.56%)
Aug 14, 2015 15.56 15.75 15.54 15.69 1,069,794 +0.14(+0.87%)
Aug 13, 2015 15.64 15.73 15.53 15.56 1,566,828 -0.05(-0.32%)
Aug 12, 2015 15.52 15.66 15.32 15.61 1,746,531 -0.07(-0.43%)
Aug 11, 2015 15.84 15.89 15.61 15.67 2,404,078 -0.46(-2.83%)
Aug 10, 2015 15.86 16.20 15.86 16.13 2,442,860 +0.34(+2.14%)
Aug 07, 2015 15.59 15.94 15.54 15.79 2,415,725 +0.13(+0.81%)
Aug 06, 2015 15.76 15.84 15.55 15.67 2,758,679 -0.10(-0.64%)
Aug 05, 2015 15.67 15.87 15.65 15.77 3,302,727 +0.18(+1.14%)
Aug 04, 2015 15.67 15.80 15.52 15.59 2,330,366 -0.03(-0.16%)
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.