Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.16 16.34 15.80 15.80 10,289,066 -0.35(-2.16%)
Oct 29, 2015 15.81 16.70 15.78 16.15 15,385,061 +0.60(+3.86%)
Oct 28, 2015 15.49 16.48 15.06 15.55 15,074,962 +0.31(+2.02%)
Oct 27, 2015 15.23 15.54 15.03 15.24 5,916,752 -0.02(-0.16%)
Oct 26, 2015 15.72 15.76 15.25 15.26 9,183,061 -0.61(-3.84%)
Oct 23, 2015 15.62 15.94 15.46 15.87 9,068,780 +0.42(+2.73%)
Oct 22, 2015 14.92 15.53 14.86 15.45 8,784,940 +0.50(+3.31%)
Oct 21, 2015 15.18 15.21 14.79 14.95 5,500,551 -0.34(-2.23%)
Oct 20, 2015 15.23 15.54 15.12 15.29 7,675,781 +0.24(+1.56%)
Oct 19, 2015 15.31 15.59 14.99 15.06 7,239,052 -0.36(-2.32%)
Oct 16, 2015 15.72 15.80 15.39 15.42 10,829,043 -0.25(-1.61%)
Oct 15, 2015 15.60 15.78 15.42 15.67 11,697,699 -0.14(-0.87%)
Oct 14, 2015 15.25 15.90 15.00 15.81 16,001,703 +0.89(+5.99%)
Oct 13, 2015 14.96 15.11 14.73 14.91 10,450,236 -0.06(-0.43%)
Oct 12, 2015 15.64 15.64 14.82 14.98 10,525,625 -0.39(-2.54%)
Oct 09, 2015 15.67 15.80 15.21 15.37 10,324,295 +0.22(+1.45%)
Oct 08, 2015 15.17 15.76 15.02 15.15 12,163,505 -0.23(-1.48%)
Oct 07, 2015 15.01 15.59 14.94 15.38 15,760,356 +0.48(+3.22%)
Oct 06, 2015 14.71 15.14 14.52 14.90 14,887,225 +0.32(+2.23%)
Oct 05, 2015 13.95 14.72 13.95 14.57 13,785,058 +0.71(+5.16%)
Oct 02, 2015 13.35 13.88 13.22 13.86 12,049,434 +1.00(+7.76%)
Oct 01, 2015 13.18 13.35 12.79 12.86 8,601,306 -0.19(-1.43%)
Sep 30, 2015 12.65 13.13 12.63 13.05 9,378,289 +0.20(+1.58%)
Sep 29, 2015 13.01 13.19 12.77 12.84 6,709,755 -0.16(-1.25%)
Sep 28, 2015 13.16 13.22 12.95 13.01 9,914,891 -0.46(-3.44%)
Sep 25, 2015 13.27 13.53 13.26 13.47 9,881,333 -0.15(-1.13%)
Sep 24, 2015 12.87 13.65 12.68 13.62 14,354,665 +1.00(+7.91%)
Sep 23, 2015 12.88 12.88 12.54 12.62 7,557,885 -0.03(-0.26%)
Sep 22, 2015 13.17 13.28 12.50 12.66 13,667,065 -0.84(-6.25%)
Sep 21, 2015 13.62 13.78 13.48 13.50 9,412,839 -0.28(-2.06%)
Sep 18, 2015 14.30 14.33 13.59 13.78 25,060,064 -0.21(-1.51%)
Sep 17, 2015 13.61 14.18 13.45 14.00 12,541,986 +0.24(+1.77%)
Sep 16, 2015 13.15 13.86 13.12 13.75 9,733,049 +0.79(+6.07%)
Sep 15, 2015 12.86 13.27 12.82 12.96 8,205,450 +0.06(+0.50%)
Sep 14, 2015 13.01 13.14 12.75 12.90 9,519,446 -0.28(-2.15%)
Sep 11, 2015 12.53 13.22 12.53 13.18 11,019,310 +0.55(+4.37%)
Sep 10, 2015 12.77 12.92 12.58 12.63 8,331,271 -0.05(-0.38%)
Sep 09, 2015 12.74 13.06 12.62 12.68 7,441,517 -0.28(-2.13%)
Sep 08, 2015 12.84 13.01 12.66 12.96 8,831,767 +0.23(+1.82%)
Sep 04, 2015 12.98 12.72 12.72 12.72 10,256,228 -0.40(-3.03%)
Sep 03, 2015 12.95 13.54 12.90 13.12 9,458,350 -0.02(-0.12%)
Sep 02, 2015 13.57 13.68 12.98 13.14 9,934,724 -0.42(-3.11%)
Sep 01, 2015 13.84 14.14 13.48 13.56 8,445,014 -0.28(-1.99%)
Aug 31, 2015 13.76 13.98 13.52 13.84 9,981,091 -0.08(-0.58%)
Aug 28, 2015 13.51 14.07 13.48 13.92 11,516,739 +0.38(+2.81%)
Aug 27, 2015 12.77 13.63 12.73 13.54 13,980,023 +0.72(+5.63%)
Aug 26, 2015 13.05 13.06 12.47 12.81 15,437,503 -0.29(-2.23%)
Aug 25, 2015 13.97 13.97 13.05 13.11 14,820,537 -0.58(-4.26%)
Aug 24, 2015 14.37 14.98 13.56 13.69 17,907,970 -1.01(-6.89%)
Aug 21, 2015 15.28 15.33 14.67 14.70 11,661,892 -0.33(-2.21%)
Aug 20, 2015 14.91 15.24 14.70 15.04 12,442,615 +0.50(+3.46%)
Aug 19, 2015 14.38 14.61 14.22 14.53 9,111,198 +0.32(+2.22%)
Aug 18, 2015 14.20 14.33 14.04 14.22 6,501,466 -0.25(-1.74%)
Aug 17, 2015 14.24 14.56 14.14 14.47 8,385,347 +0.41(+2.88%)
Aug 14, 2015 14.39 14.44 13.97 14.06 6,800,526 -0.11(-0.80%)
Aug 13, 2015 14.56 14.64 14.15 14.18 8,939,050 -0.53(-3.58%)
Aug 12, 2015 14.05 14.94 14.05 14.70 18,129,906 +0.90(+6.52%)
Aug 11, 2015 13.78 13.86 13.44 13.80 10,970,789 +0.06(+0.47%)
Aug 10, 2015 13.20 13.84 13.02 13.74 13,726,471 +0.66(+5.02%)
Aug 07, 2015 13.27 13.55 13.03 13.08 12,568,102 -0.18(-1.34%)
Aug 06, 2015 13.32 13.67 13.18 13.26 12,078,166 +0.01(+0.06%)
Aug 05, 2015 13.49 13.73 13.22 13.25 9,221,291 -0.04(-0.30%)
Aug 04, 2015 13.47 13.65 13.15 13.29 12,241,881 -0.02(-0.12%)
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.