Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.03 14.51 14.03 14.25 123,720 +0.10(+0.74%)
Aug 28, 2015 14.06 14.18 13.98 14.15 181,686 +0.10(+0.74%)
Aug 27, 2015 14.07 14.44 14.01 14.04 180,713 +0.10(+0.75%)
Aug 26, 2015 14.16 14.16 13.69 13.94 347,390 +0.04(+0.31%)
Aug 25, 2015 14.88 15.02 13.78 13.89 247,750 -0.56(-3.91%)
Aug 24, 2015 14.45 14.94 13.99 14.46 220,924 -0.40(-2.69%)
Aug 21, 2015 14.95 15.04 14.78 14.86 53,146 -0.23(-1.50%)
Aug 20, 2015 14.99 15.15 14.88 15.09 125,226 +0.06(+0.40%)
Aug 19, 2015 15.44 15.55 14.95 15.02 114,122 -0.43(-2.76%)
Aug 18, 2015 15.78 15.81 15.40 15.45 51,607 -0.42(-2.63%)
Aug 17, 2015 15.89 15.94 15.71 15.87 62,042 -0.07(-0.44%)
Aug 14, 2015 15.68 15.94 15.49 15.94 111,909 +0.27(+1.72%)
Aug 13, 2015 15.44 15.89 15.22 15.67 279,952 +0.22(+1.41%)
Aug 12, 2015 15.53 15.73 15.43 15.45 79,643 -0.15(-0.95%)
Aug 11, 2015 15.49 15.67 15.42 15.60 74,429 -0.09(-0.55%)
Aug 10, 2015 15.89 15.94 15.61 15.69 124,529 -0.13(-0.82%)
Aug 07, 2015 16.15 16.15 15.69 15.82 184,403 -0.36(-2.26%)
Aug 06, 2015 16.53 16.62 16.08 16.18 68,515 -0.31(-1.90%)
Aug 05, 2015 16.36 16.64 16.36 16.49 66,107 +0.23(+1.44%)
Aug 04, 2015 16.12 16.28 16.08 16.26 65,961 +0.10(+0.59%)
Aug 03, 2015 16.13 16.18 15.77 16.16 118,431 -0.04(-0.27%)
Jul 31, 2015 16.07 16.26 15.78 16.21 161,905 +0.24(+1.52%)
Jul 30, 2015 15.80 16.02 15.63 15.96 57,208 +0.20(+1.27%)
Jul 29, 2015 15.74 15.99 15.68 15.76 31,523 +0.06(+0.39%)
Jul 28, 2015 15.31 15.92 15.18 15.70 104,091 +0.44(+2.90%)
Jul 27, 2015 15.69 15.69 15.22 15.26 89,879 -0.50(-3.20%)
Jul 24, 2015 16.38 16.38 15.75 15.76 112,365 -0.53(-3.25%)
Jul 23, 2015 16.63 16.63 16.26 16.29 107,752 -0.25(-1.52%)
Jul 22, 2015 16.61 16.76 16.35 16.55 109,299 -0.10(-0.57%)
Jul 21, 2015 16.75 16.86 16.48 16.64 166,071 +0.01(+0.05%)
Jul 20, 2015 16.66 17.03 16.52 16.63 192,653 +0.04(+0.26%)
Jul 17, 2015 16.61 16.76 16.38 16.59 137,391 +0.01(+0.05%)
Jul 16, 2015 16.60 16.74 16.40 16.58 218,052 +0.09(+0.53%)
Jul 15, 2015 16.95 17.10 16.29 16.49 202,974 -0.41(-2.42%)
Jul 14, 2015 16.54 17.05 16.41 16.90 160,233 +0.39(+2.37%)
Jul 13, 2015 16.54 16.54 16.16 16.51 149,873 +0.07(+0.42%)
Jul 10, 2015 16.08 16.55 15.96 16.44 95,452 +0.50(+3.16%)
Jul 09, 2015 16.68 16.69 15.49 15.94 140,860 -0.44(-2.71%)
Jul 08, 2015 15.68 16.55 15.68 16.38 221,675 +0.61(+3.86%)
Jul 07, 2015 15.86 15.96 15.42 15.77 94,668 -0.07(-0.44%)
Jul 06, 2015 15.92 15.92 15.67 15.84 123,319 -0.25(-1.57%)
Jul 02, 2015 16.09 16.09 16.09 16.09 69,276 -0.07(-0.43%)
Jul 01, 2015 16.21 16.34 15.96 16.16 76,217 +0.12(+0.76%)
Jun 30, 2015 16.41 16.48 15.96 16.04 96,647 -0.23(-1.44%)
Jun 29, 2015 16.55 16.99 16.16 16.28 234,601 -0.32(-1.94%)
Jun 26, 2015 16.67 16.98 16.51 16.60 86,321 -0.12(-0.73%)
Jun 25, 2015 17.18 17.22 16.66 16.72 100,245 -0.46(-2.68%)
Jun 24, 2015 17.29 17.37 17.03 17.18 119,579 -0.10(-0.55%)
Jun 23, 2015 16.80 17.39 16.64 17.28 242,995 +0.49(+2.90%)
Jun 22, 2015 16.91 17.06 16.38 16.79 164,166 -0.10(-0.57%)
Jun 19, 2015 17.54 17.54 16.67 16.88 161,516 -0.49(-2.80%)
Jun 18, 2015 17.19 17.55 17.08 17.37 97,375 +0.36(+2.09%)
Jun 17, 2015 17.20 17.20 16.86 17.01 107,745 -0.16(-0.91%)
Jun 16, 2015 17.10 17.40 17.09 17.17 59,467 +0.05(+0.30%)
Jun 15, 2015 17.54 17.88 17.04 17.12 344,395 -0.44(-2.52%)
Jun 12, 2015 17.14 17.88 17.14 17.56 90,966 +0.43(+2.54%)
Jun 11, 2015 17.42 17.56 16.96 17.13 295,703 -0.21(-1.20%)
Jun 10, 2015 17.19 17.50 17.03 17.34 211,343 +0.30(+1.73%)
Jun 09, 2015 17.31 17.41 16.88 17.04 462,393 -0.20(-1.16%)
Jun 08, 2015 17.21 17.32 17.09 17.24 95,172 -0.04(-0.25%)
Jun 05, 2015 17.15 17.48 16.98 17.28 154,007 +0.17(+0.96%)
Jun 04, 2015 17.07 17.38 16.94 17.12 47,247 -0.02(-0.10%)
Jun 03, 2015 17.21 17.41 16.93 17.14 33,769 -0.08(-0.45%)
Jun 02, 2015 17.34 17.41 17.17 17.21 41,211 -0.11(-0.65%)
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.