Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.94 15.49 14.87 15.26 1,572,882 +0.17(+1.10%)
Aug 28, 2015 14.78 15.25 14.69 15.09 1,672,638 +0.28(+1.89%)
Aug 27, 2015 14.48 14.93 14.24 14.81 2,711,221 +0.58(+4.06%)
Aug 26, 2015 14.23 14.32 13.87 14.24 1,836,693 +0.33(+2.39%)
Aug 25, 2015 14.66 14.73 13.89 13.90 2,379,108 -0.36(-2.52%)
Aug 24, 2015 14.45 14.98 14.10 14.26 2,735,282 -0.73(-4.90%)
Aug 21, 2015 15.15 15.29 14.90 15.00 2,463,828 -0.32(-2.06%)
Aug 20, 2015 15.84 15.84 15.31 15.31 1,024,220 -0.59(-3.74%)
Aug 19, 2015 15.95 16.04 15.64 15.91 1,250,681 -0.18(-1.09%)
Aug 18, 2015 16.13 16.26 15.99 16.08 962,049 -0.15(-0.92%)
Aug 17, 2015 16.13 16.37 15.87 16.23 1,548,951 +0.02(+0.11%)
Aug 14, 2015 16.21 16.34 16.14 16.21 1,161,637 +0.00(+0.00%)
Aug 13, 2015 16.34 16.41 16.13 16.21 1,019,868 -0.25(-1.54%)
Aug 12, 2015 16.39 16.55 16.13 16.47 1,178,073 -0.06(-0.37%)
Aug 11, 2015 16.40 16.59 16.24 16.53 1,827,003 -0.07(-0.42%)
Aug 10, 2015 16.11 16.62 15.93 16.60 2,197,572 +0.60(+3.77%)
Aug 07, 2015 16.36 16.55 15.98 15.99 3,051,970 -0.48(-2.92%)
Aug 06, 2015 16.09 16.60 15.96 16.48 3,364,099 +0.56(+3.52%)
Aug 05, 2015 16.21 16.62 15.83 15.92 2,766,292 -0.18(-1.09%)
Aug 04, 2015 16.26 17.18 15.81 16.09 4,193,396 +1.00(+6.61%)
Aug 03, 2015 15.24 15.41 15.05 15.09 1,688,643 -0.19(-1.26%)
Jul 31, 2015 15.38 15.61 15.22 15.29 1,881,779 -0.17(-1.08%)
Jul 30, 2015 15.49 15.58 15.30 15.45 1,324,588 -0.08(-0.51%)
Jul 29, 2015 15.29 15.63 15.26 15.53 1,778,879 +0.25(+1.60%)
Jul 28, 2015 15.13 15.35 15.00 15.29 1,688,278 +0.29(+1.93%)
Jul 27, 2015 14.87 15.13 14.79 15.00 901,397 -0.12(-0.81%)
Jul 24, 2015 15.37 15.43 14.96 15.12 2,293,637 -0.25(-1.65%)
Jul 23, 2015 15.61 15.94 15.24 15.37 2,148,311 -0.21(-1.35%)
Jul 22, 2015 15.70 15.78 15.54 15.58 877,498 -0.22(-1.38%)
Jul 21, 2015 15.68 15.92 15.65 15.80 1,178,082 +0.14(+0.89%)
Jul 20, 2015 15.64 15.71 15.51 15.66 827,480 +0.01(+0.06%)
Jul 17, 2015 15.84 15.84 15.57 15.65 759,367 -0.20(-1.27%)
Jul 16, 2015 16.03 16.08 15.76 15.85 1,253,891 +0.05(+0.33%)
Jul 15, 2015 16.35 16.42 15.79 15.80 1,533,283 -0.64(-3.88%)
Jul 14, 2015 16.33 16.55 16.31 16.44 1,206,239 +0.08(+0.48%)
Jul 13, 2015 16.22 16.39 16.16 16.36 1,322,189 +0.22(+1.36%)
Jul 10, 2015 16.12 16.24 16.05 16.14 1,449,321 +0.13(+0.82%)
Jul 09, 2015 16.36 16.48 16.00 16.01 2,081,482 -0.07(-0.44%)
Jul 08, 2015 16.34 16.57 15.99 16.08 1,833,808 -0.38(-2.34%)
Jul 07, 2015 16.42 16.51 15.86 16.47 2,208,200 +0.02(+0.11%)
Jul 06, 2015 16.61 16.80 16.40 16.45 1,289,991 -0.44(-2.59%)
Jul 02, 2015 16.90 16.89 16.89 16.89 879,331 +0.05(+0.31%)
Jul 01, 2015 17.09 17.19 16.63 16.83 1,577,128 -0.21(-1.23%)
Jun 30, 2015 17.00 17.09 16.81 17.04 1,833,500 +0.18(+1.09%)
Jun 29, 2015 17.11 17.36 16.84 16.86 1,613,379 -0.47(-2.73%)
Jun 26, 2015 17.46 17.64 17.24 17.33 2,813,959 -0.16(-0.90%)
Jun 25, 2015 17.81 17.85 17.46 17.49 2,164,427 -0.32(-1.77%)
Jun 24, 2015 17.97 18.17 17.79 17.81 2,389,081 -0.22(-1.21%)
Jun 23, 2015 17.94 18.10 17.89 18.02 2,104,221 +0.11(+0.59%)
Jun 22, 2015 18.04 18.09 17.85 17.92 2,664,055 +0.00(+0.00%)
Jun 19, 2015 17.37 18.12 17.33 17.92 3,648,158 +0.62(+3.59%)
Jun 18, 2015 17.44 17.47 17.21 17.30 2,527,799 -0.08(-0.45%)
Jun 17, 2015 17.40 17.53 17.19 17.38 1,865,978 +0.08(+0.46%)
Jun 16, 2015 17.25 17.46 17.17 17.30 1,736,929 +0.04(+0.25%)
Jun 15, 2015 17.21 17.29 16.77 17.25 2,376,054 -0.14(-0.80%)
Jun 12, 2015 17.39 17.40 17.23 17.39 2,534,597 -0.04(-0.20%)
Jun 11, 2015 17.79 17.83 17.40 17.43 3,792,015 -0.31(-1.73%)
Jun 10, 2015 17.80 17.86 17.67 17.74 2,166,958 +0.16(+0.89%)
Jun 09, 2015 17.54 17.78 17.47 17.58 2,198,878 +0.12(+0.70%)
Jun 08, 2015 17.69 17.79 17.40 17.46 2,903,288 -0.03(-0.15%)
Jun 05, 2015 17.03 17.76 17.00 17.48 3,342,518 +0.41(+2.40%)
Jun 04, 2015 16.72 17.35 16.63 17.07 3,761,093 +0.20(+1.19%)
Jun 03, 2015 17.01 17.29 16.82 16.87 2,201,153 -0.10(-0.62%)
Jun 02, 2015 16.79 17.11 16.75 16.98 1,861,618 +0.22(+1.30%)
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.