Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.56 14.60 14.35 14.52 4,533,863 -0.02(-0.16%)
Oct 29, 2015 14.36 14.61 14.21 14.55 6,612,439 +0.27(+1.90%)
Oct 28, 2015 13.96 14.59 13.86 14.28 9,315,415 +0.28(+2.01%)
Oct 27, 2015 13.69 14.19 13.28 13.99 19,196,152 -0.65(-4.44%)
Oct 26, 2015 14.98 15.04 14.61 14.65 8,644,688 -0.24(-1.64%)
Oct 23, 2015 14.81 14.96 14.68 14.89 5,059,747 +0.23(+1.55%)
Oct 22, 2015 14.65 14.99 14.60 14.66 4,786,654 +0.06(+0.45%)
Oct 21, 2015 14.98 15.11 14.56 14.60 4,417,876 -0.36(-2.41%)
Oct 20, 2015 15.28 15.35 14.78 14.96 5,048,784 -0.32(-2.11%)
Oct 19, 2015 15.55 15.81 15.21 15.28 5,594,877 -0.19(-1.22%)
Oct 16, 2015 15.31 15.50 15.22 15.47 4,073,808 +0.13(+0.85%)
Oct 15, 2015 15.40 15.55 15.22 15.34 6,335,568 +0.05(+0.31%)
Oct 14, 2015 15.67 15.79 15.25 15.29 3,846,273 -0.37(-2.37%)
Oct 13, 2015 15.49 15.85 15.44 15.66 6,615,669 +0.18(+1.15%)
Oct 12, 2015 15.46 15.56 15.35 15.48 2,688,552 +0.05(+0.34%)
Oct 09, 2015 15.67 15.67 15.36 15.43 3,995,641 -0.24(-1.51%)
Oct 08, 2015 15.51 15.71 15.30 15.67 3,306,053 +0.20(+1.30%)
Oct 07, 2015 15.16 15.62 15.16 15.47 4,640,045 +0.28(+1.84%)
Oct 06, 2015 14.87 15.20 14.87 15.19 4,063,875 +0.27(+1.79%)
Oct 05, 2015 14.73 15.00 14.71 14.92 4,589,967 +0.27(+1.86%)
Oct 02, 2015 13.99 14.66 13.85 14.65 5,394,379 +0.51(+3.62%)
Oct 01, 2015 14.19 14.26 13.76 14.14 5,152,669 -0.01(-0.08%)
Sep 30, 2015 14.12 14.22 13.90 14.15 3,028,610 +0.16(+1.15%)
Sep 29, 2015 13.98 14.29 13.83 13.99 2,892,096 -0.02(-0.12%)
Sep 28, 2015 14.39 14.59 13.93 14.00 3,857,470 -0.50(-3.42%)
Sep 25, 2015 14.86 14.86 14.45 14.50 2,623,465 -0.21(-1.40%)
Sep 24, 2015 14.62 14.76 14.37 14.71 5,140,226 -0.05(-0.34%)
Sep 23, 2015 14.73 14.95 14.70 14.76 2,715,944 +0.03(+0.19%)
Sep 22, 2015 14.73 14.86 14.61 14.73 7,255,782 -0.14(-0.93%)
Sep 21, 2015 15.07 15.18 14.84 14.87 3,624,121 -0.15(-0.98%)
Sep 18, 2015 15.21 15.33 14.96 15.01 4,633,637 -0.35(-2.27%)
Sep 17, 2015 15.35 15.57 15.27 15.36 1,912,294 -0.02(-0.13%)
Sep 16, 2015 15.29 15.47 15.14 15.38 5,124,502 +0.14(+0.92%)
Sep 15, 2015 14.99 15.28 14.86 15.24 4,187,036 +0.41(+2.76%)
Sep 14, 2015 14.90 14.95 14.76 14.83 2,416,553 -0.06(-0.42%)
Sep 11, 2015 14.84 14.91 14.70 14.89 2,756,025 +0.02(+0.13%)
Sep 10, 2015 14.92 15.09 14.80 14.87 5,486,526 -0.13(-0.87%)
Sep 09, 2015 15.23 15.30 14.97 15.00 4,450,274 -0.08(-0.50%)
Sep 08, 2015 15.20 15.34 15.02 15.08 3,847,929 +0.15(+1.02%)
Sep 04, 2015 15.05 14.93 14.93 14.93 2,960,694 -0.29(-1.88%)
Sep 03, 2015 15.21 15.41 15.17 15.22 4,351,455 +0.02(+0.10%)
Sep 02, 2015 15.18 15.23 14.97 15.20 4,578,663 +0.21(+1.37%)
Sep 01, 2015 14.81 15.14 14.80 14.99 5,381,815 -0.13(-0.89%)
Aug 31, 2015 15.31 15.47 15.03 15.13 4,109,081 -0.36(-2.30%)
Aug 28, 2015 15.43 15.57 15.23 15.48 3,552,021 -0.05(-0.31%)
Aug 27, 2015 15.30 15.59 15.20 15.53 4,940,180 +0.42(+2.78%)
Aug 26, 2015 14.86 15.14 14.45 15.11 5,842,382 +0.54(+3.69%)
Aug 25, 2015 15.02 15.17 14.57 14.57 6,024,250 -0.00(-0.03%)
Aug 24, 2015 14.51 15.20 13.72 14.58 5,747,840 -0.74(-4.81%)
Aug 21, 2015 15.28 15.64 15.15 15.31 5,911,128 -0.11(-0.69%)
Aug 20, 2015 16.00 16.02 15.41 15.42 5,141,149 -0.53(-3.34%)
Aug 19, 2015 15.97 16.09 15.83 15.95 3,544,551 -0.13(-0.78%)
Aug 18, 2015 16.22 16.36 16.06 16.08 2,386,558 -0.22(-1.36%)
Aug 17, 2015 16.28 16.30 16.04 16.30 2,741,556 +0.01(+0.08%)
Aug 14, 2015 16.10 16.36 16.01 16.29 3,911,549 +0.26(+1.62%)
Aug 13, 2015 16.01 16.19 15.96 16.03 3,508,457 -0.12(-0.74%)
Aug 12, 2015 15.92 16.26 15.50 16.15 7,720,626 +0.09(+0.55%)
Aug 11, 2015 16.14 16.21 15.86 16.06 4,626,845 -0.22(-1.37%)
Aug 10, 2015 16.23 16.41 16.18 16.28 2,306,345 +0.21(+1.29%)
Aug 07, 2015 16.01 16.14 15.86 16.07 5,277,354 +0.05(+0.30%)
Aug 06, 2015 16.55 16.70 15.85 16.03 5,984,159 -0.53(-3.18%)
Aug 05, 2015 16.63 16.92 16.52 16.55 2,416,036 -0.03(-0.21%)
Aug 04, 2015 16.41 16.70 16.41 16.59 2,991,560 +0.13(+0.81%)
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.