Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.76 14.79 14.37 14.75 50,087 -0.05(-0.33%)
Aug 28, 2015 14.83 15.08 14.70 14.79 28,746 -0.02(-0.11%)
Aug 27, 2015 14.39 14.94 14.38 14.81 29,336 +0.51(+3.56%)
Aug 26, 2015 13.85 14.30 13.66 14.30 37,411 +0.58(+4.21%)
Aug 25, 2015 14.09 14.09 13.66 13.72 35,753 -0.07(-0.52%)
Aug 24, 2015 14.05 14.31 13.42 13.79 80,604 -0.51(-3.59%)
Aug 21, 2015 14.52 14.52 13.84 14.31 95,247 -0.26(-1.76%)
Aug 20, 2015 14.57 14.66 14.35 14.57 32,079 -0.11(-0.77%)
Aug 19, 2015 14.20 14.79 14.08 14.68 40,502 +0.40(+2.81%)
Aug 18, 2015 14.20 14.32 13.91 14.28 43,522 +0.04(+0.28%)
Aug 17, 2015 14.77 14.77 14.12 14.24 38,640 -0.47(-3.22%)
Aug 14, 2015 14.10 14.86 13.99 14.71 58,928 +0.66(+4.69%)
Aug 13, 2015 13.99 14.13 13.92 14.05 31,163 +0.03(+0.23%)
Aug 12, 2015 14.04 14.04 13.53 14.02 26,480 -0.04(-0.29%)
Aug 11, 2015 14.24 14.27 14.00 14.06 18,264 -0.18(-1.24%)
Aug 10, 2015 14.31 14.63 14.08 14.24 66,551 -0.14(-0.95%)
Aug 07, 2015 14.44 14.63 14.30 14.37 29,285 -0.14(-0.94%)
Aug 06, 2015 14.62 14.85 14.36 14.51 30,276 -0.15(-1.04%)
Aug 05, 2015 14.69 15.07 14.29 14.66 93,090 +0.07(+0.49%)
Aug 04, 2015 14.37 15.14 14.08 14.59 86,511 +0.27(+1.91%)
Aug 03, 2015 14.45 14.86 14.24 14.32 66,318 -0.26(-1.82%)
Jul 31, 2015 15.16 15.34 14.45 14.58 121,254 -0.51(-3.35%)
Jul 30, 2015 14.37 15.12 13.83 15.09 134,324 +0.70(+4.86%)
Jul 29, 2015 13.96 14.73 13.52 14.39 133,696 +0.50(+3.58%)
Jul 28, 2015 13.71 14.16 13.07 13.89 82,585 +0.28(+2.06%)
Jul 27, 2015 13.28 13.67 12.86 13.61 99,230 +0.27(+1.99%)
Jul 24, 2015 13.42 14.17 13.26 13.35 81,032 -0.36(-2.64%)
Jul 23, 2015 15.18 15.18 13.67 13.71 218,839 -1.53(-10.06%)
Jul 22, 2015 15.35 15.43 15.04 15.24 66,353 -0.10(-0.63%)
Jul 21, 2015 14.99 15.41 14.99 15.34 30,997 +0.29(+1.92%)
Jul 20, 2015 15.26 15.43 14.99 15.05 76,101 -0.38(-2.45%)
Jul 17, 2015 15.43 15.47 15.34 15.43 15,526 +0.06(+0.37%)
Jul 16, 2015 15.24 15.58 15.18 15.37 44,712 +0.09(+0.58%)
Jul 15, 2015 15.38 15.38 14.96 15.28 39,346 -0.04(-0.26%)
Jul 14, 2015 15.33 15.37 15.11 15.32 32,999 +0.06(+0.42%)
Jul 13, 2015 15.22 15.55 14.86 15.26 74,198 -0.28(-1.81%)
Jul 10, 2015 15.12 15.69 14.86 15.54 29,207 +0.54(+3.59%)
Jul 09, 2015 15.35 15.51 14.83 15.00 35,627 -0.29(-1.89%)
Jul 08, 2015 15.27 15.69 15.06 15.29 88,030 -0.22(-1.40%)
Jul 07, 2015 15.85 15.95 15.30 15.51 84,706 -0.43(-2.72%)
Jul 06, 2015 15.92 15.99 15.60 15.94 68,221 +0.14(+0.86%)
Jul 02, 2015 15.65 15.80 15.80 15.80 75,843 +0.03(+0.20%)
Jul 01, 2015 14.94 15.91 14.54 15.77 130,491 +0.75(+5.03%)
Jun 30, 2015 15.48 15.76 14.61 15.02 273,890 -0.51(-3.31%)
Jun 29, 2015 15.51 15.88 15.26 15.53 123,927 -0.45(-2.81%)
Jun 26, 2015 15.56 16.15 15.11 15.98 281,001 +0.36(+2.31%)
Jun 25, 2015 15.86 16.10 15.18 15.62 117,179 -0.44(-2.75%)
Jun 24, 2015 14.76 16.31 14.73 16.06 173,049 +1.66(+11.54%)
Jun 23, 2015 14.40 14.57 14.29 14.40 81,839 +0.02(+0.17%)
Jun 22, 2015 14.31 14.45 14.14 14.37 127,526 +0.09(+0.62%)
Jun 19, 2015 14.47 14.61 14.11 14.28 60,114 -0.27(-1.88%)
Jun 18, 2015 14.09 14.57 14.02 14.56 104,995 +0.47(+3.31%)
Jun 17, 2015 14.66 14.66 14.09 14.09 66,809 -0.52(-3.57%)
Jun 16, 2015 14.83 15.10 14.49 14.61 69,127 -0.09(-0.60%)
Jun 15, 2015 14.90 15.26 14.53 14.70 93,291 -0.19(-1.29%)
Jun 12, 2015 14.20 15.09 13.94 14.90 76,670 +0.74(+5.22%)
Jun 11, 2015 14.62 14.73 13.92 14.16 107,226 -0.38(-2.60%)
Jun 10, 2015 15.23 15.36 14.49 14.53 86,135 -0.67(-4.44%)
Jun 09, 2015 15.25 15.26 14.89 15.21 97,177 +0.06(+0.42%)
Jun 08, 2015 15.10 15.25 14.65 15.14 103,665 -0.14(-0.95%)
Jun 05, 2015 14.98 15.31 14.81 15.29 38,595 +0.31(+2.04%)
Jun 04, 2015 14.81 15.31 14.81 14.98 72,068 +0.04(+0.27%)
Jun 03, 2015 15.10 15.42 14.73 14.94 88,916 -0.31(-2.00%)
Jun 02, 2015 14.47 15.51 14.47 15.25 85,299 +0.73(+5.03%)
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.