Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.73 14.88 14.52 14.79 1,331,400 -0.02(-0.14%)
Aug 28, 2015 14.42 14.86 14.42 14.81 2,087,054 +0.35(+2.39%)
Aug 27, 2015 13.90 14.49 13.90 14.46 1,998,814 +0.67(+4.86%)
Aug 26, 2015 13.97 14.21 13.56 13.79 2,431,260 -0.02(-0.15%)
Aug 25, 2015 14.58 14.58 13.81 13.82 1,683,469 -0.35(-2.49%)
Aug 24, 2015 13.10 14.69 13.10 14.17 2,358,357 -0.57(-3.90%)
Aug 21, 2015 15.15 15.16 14.71 14.74 2,294,066 -0.56(-3.64%)
Aug 20, 2015 15.52 15.57 15.28 15.30 1,724,053 -0.43(-2.75%)
Aug 19, 2015 16.08 16.08 15.62 15.73 1,851,959 -0.46(-2.82%)
Aug 18, 2015 16.30 16.33 16.05 16.19 957,741 -0.16(-0.97%)
Aug 17, 2015 16.39 16.39 16.06 16.35 1,874,419 -0.17(-1.04%)
Aug 14, 2015 16.38 16.58 16.37 16.52 1,631,918 +0.10(+0.60%)
Aug 13, 2015 16.62 16.62 16.30 16.42 1,846,840 -0.31(-1.84%)
Aug 12, 2015 16.44 16.75 16.35 16.73 1,768,238 +0.14(+0.85%)
Aug 11, 2015 16.63 16.72 16.47 16.59 1,566,416 -0.29(-1.75%)
Aug 10, 2015 16.39 16.89 16.30 16.88 1,533,536 +0.62(+3.79%)
Aug 07, 2015 16.12 16.38 16.12 16.26 2,204,790 +0.10(+0.62%)
Aug 06, 2015 16.02 16.20 15.92 16.16 1,534,279 +0.14(+0.85%)
Aug 05, 2015 15.98 16.24 15.87 16.03 1,903,260 +0.13(+0.81%)
Aug 04, 2015 16.19 16.26 15.85 15.90 1,871,039 -0.20(-1.25%)
Aug 03, 2015 16.39 16.43 16.01 16.10 2,046,395 -0.37(-2.26%)
Jul 31, 2015 16.64 16.79 16.46 16.47 2,119,779 -0.09(-0.53%)
Jul 30, 2015 16.96 17.04 16.34 16.56 3,018,889 -0.44(-2.58%)
Jul 29, 2015 16.18 17.13 16.18 17.00 4,260,243 +0.97(+6.03%)
Jul 28, 2015 15.89 16.12 15.68 16.03 3,477,559 +0.25(+1.58%)
Jul 27, 2015 15.84 15.94 15.66 15.78 1,249,177 -0.25(-1.57%)
Jul 24, 2015 16.30 16.37 16.01 16.03 1,739,595 -0.28(-1.71%)
Jul 23, 2015 16.31 16.40 16.15 16.31 2,450,647 -0.02(-0.11%)
Jul 22, 2015 16.47 16.60 16.32 16.33 1,783,737 -0.19(-1.13%)
Jul 21, 2015 16.83 16.87 16.47 16.52 3,247,054 -0.43(-2.56%)
Jul 20, 2015 17.00 17.04 16.85 16.95 923,217 -0.05(-0.30%)
Jul 17, 2015 17.07 17.07 16.91 17.00 1,096,798 -0.10(-0.56%)
Jul 16, 2015 17.21 17.30 17.06 17.10 1,666,720 +0.05(+0.31%)
Jul 15, 2015 17.16 17.22 16.89 17.04 2,786,911 -0.24(-1.37%)
Jul 14, 2015 17.16 17.42 17.10 17.28 1,264,016 +0.05(+0.28%)
Jul 13, 2015 16.99 17.35 16.83 17.23 2,581,094 +0.36(+2.15%)
Jul 10, 2015 17.38 17.55 16.87 16.87 3,510,129 -0.40(-2.29%)
Jul 09, 2015 17.50 17.68 17.26 17.27 1,445,150 -0.09(-0.52%)
Jul 08, 2015 17.69 17.69 17.33 17.36 2,812,961 -0.37(-2.06%)
Jul 07, 2015 17.67 18.02 17.37 17.72 2,596,009 +0.00(+0.01%)
Jul 06, 2015 17.86 17.93 17.63 17.72 3,544,522 -0.32(-1.76%)
Jul 02, 2015 18.19 18.04 18.04 18.04 10,224,530 -0.12(-0.65%)
Jul 01, 2015 18.46 18.46 17.99 18.15 3,378,173 -0.08(-0.41%)
Jun 30, 2015 18.34 18.59 17.99 18.23 9,081,061 +0.95(+5.48%)
Jun 29, 2015 17.66 17.69 17.28 17.28 2,033,854 -0.56(-3.13%)
Jun 26, 2015 17.73 17.86 17.65 17.84 1,468,785 +0.10(+0.54%)
Jun 25, 2015 18.14 18.14 17.70 17.75 1,379,894 -0.38(-2.10%)
Jun 24, 2015 18.17 18.27 18.06 18.13 2,126,796 -0.08(-0.42%)
Jun 23, 2015 17.91 18.21 17.86 18.20 1,590,802 +0.27(+1.50%)
Jun 22, 2015 18.00 18.07 17.84 17.93 1,282,307 +0.07(+0.38%)
Jun 19, 2015 18.03 18.07 17.86 17.86 1,585,513 -0.15(-0.81%)
Jun 18, 2015 18.09 18.09 17.64 18.01 1,833,089 +0.03(+0.15%)
Jun 17, 2015 18.11 18.22 17.85 17.98 1,263,087 -0.07(-0.36%)
Jun 16, 2015 17.98 18.11 17.93 18.05 1,418,850 +0.05(+0.28%)
Jun 15, 2015 18.08 18.08 17.86 18.00 2,001,697 -0.25(-1.37%)
Jun 12, 2015 18.04 18.39 18.04 18.25 1,836,051 -0.20(-1.09%)
Jun 11, 2015 18.44 18.46 18.27 18.45 1,778,899 +0.04(+0.23%)
Jun 10, 2015 18.45 18.64 18.32 18.40 1,649,524 +0.11(+0.59%)
Jun 09, 2015 18.41 18.57 18.29 18.30 1,720,178 -0.10(-0.54%)
Jun 08, 2015 18.56 18.66 18.38 18.40 1,403,343 -0.19(-1.04%)
Jun 05, 2015 18.56 18.62 18.40 18.59 1,196,260 -0.05(-0.26%)
Jun 04, 2015 18.76 18.78 18.50 18.64 1,919,286 -0.21(-1.09%)
Jun 03, 2015 18.74 19.00 18.63 18.84 2,597,939 +0.12(+0.64%)
Jun 02, 2015 18.59 18.95 18.46 18.72 1,483,452 +0.11(+0.57%)
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.