Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.01 13.25 13.01 13.24 16,752 +0.03(+0.22%)
Aug 28, 2015 12.84 13.63 12.84 13.21 11,513 -0.24(-1.76%)
Aug 27, 2015 13.49 13.58 13.44 13.45 3,703 +0.11(+0.82%)
Aug 26, 2015 13.22 13.34 13.14 13.34 17,758 +0.07(+0.52%)
Aug 25, 2015 13.49 13.52 13.27 13.27 26,331 -0.22(-1.61%)
Aug 24, 2015 13.19 13.53 13.19 13.48 20,061 -0.25(-1.80%)
Aug 21, 2015 13.78 13.78 13.65 13.73 7,863 -0.05(-0.36%)
Aug 20, 2015 13.77 13.86 13.77 13.78 1,897 +0.04(+0.29%)
Aug 19, 2015 13.35 13.78 13.35 13.74 8,272 -0.09(-0.64%)
Aug 18, 2015 13.69 13.83 13.67 13.83 10,416 +0.08(+0.58%)
Aug 17, 2015 13.51 13.75 13.51 13.75 1,916 +0.10(+0.72%)
Aug 14, 2015 13.71 13.73 13.64 13.65 1,249 +0.03(+0.22%)
Aug 13, 2015 13.66 13.67 13.53 13.62 5,055 -0.09(-0.65%)
Aug 12, 2015 13.60 13.71 13.60 13.71 6,811 +0.06(+0.43%)
Aug 11, 2015 13.88 13.88 13.59 13.65 32,531 -0.17(-1.21%)
Aug 10, 2015 13.58 13.93 13.58 13.82 31,431 +0.27(+1.97%)
Aug 07, 2015 13.48 13.63 13.48 13.55 34,689 +0.04(+0.29%)
Aug 06, 2015 13.55 13.55 13.36 13.51 33,122 -0.16(-1.15%)
Aug 05, 2015 13.63 13.68 13.60 13.67 7,350 -0.14(-1.00%)
Aug 04, 2015 13.75 13.81 13.70 13.81 6,393 +0.04(+0.29%)
Aug 03, 2015 13.83 13.89 13.77 13.77 19,913 -0.15(-1.07%)
Jul 31, 2015 14.03 14.04 13.88 13.92 6,525 -0.18(-1.26%)
Jul 30, 2015 14.19 14.21 14.05 14.10 43,460 -0.20(-1.38%)
Jul 29, 2015 13.98 14.38 13.98 14.29 2,528 +0.18(+1.26%)
Jul 28, 2015 14.10 14.14 13.91 14.12 13,732 -0.02(-0.14%)
Jul 27, 2015 14.18 14.19 14.13 14.14 6,464 -0.07(-0.49%)
Jul 24, 2015 14.29 14.32 14.19 14.21 18,142 -0.26(-1.77%)
Jul 23, 2015 14.43 14.48 14.34 14.46 13,600 -0.18(-1.22%)
Jul 22, 2015 14.77 14.77 14.64 14.64 6,675 -0.25(-1.66%)
Jul 21, 2015 14.89 14.89 14.89 14.89 1,290 +0.14(+0.94%)
Jul 20, 2015 14.66 14.79 14.66 14.75 4,653 -0.04(-0.27%)
Jul 17, 2015 14.82 14.87 14.78 14.79 6,250 -0.05(-0.33%)
Jul 16, 2015 15.19 15.19 14.82 14.84 14,528 -0.20(-1.31%)
Jul 15, 2015 15.03 15.06 15.03 15.04 1,627 +0.02(+0.13%)
Jul 14, 2015 15.02 15.02 15.02 15.02 508 -0.02(-0.13%)
Jul 13, 2015 14.96 15.05 14.91 15.04 4,348 +0.14(+0.94%)
Jul 10, 2015 14.82 14.90 14.82 14.90 1,214 +0.22(+1.47%)
Jul 09, 2015 14.66 14.71 14.65 14.68 6,911 +0.06(+0.41%)
Jul 08, 2015 14.70 14.70 14.60 14.62 6,764 -0.15(-1.00%)
Jul 07, 2015 14.82 14.83 14.77 14.77 522 -0.19(-1.27%)
Jul 06, 2015 15.06 15.06 14.95 14.96 1,418 -0.26(-1.74%)
Jul 02, 2015 15.14 15.22 15.22 15.22 9,515 +0.17(+1.12%)
Jun 30, 2015 15.11 15.11 15.06 15.06 15 +0.01(+0.07%)
Jun 29, 2015 14.99 15.05 14.99 15.05 889 +0.10(+0.66%)
Jun 25, 2015 15.09 15.30 14.95 14.95 228 -0.25(-1.63%)
Jun 24, 2015 15.08 15.19 15.08 15.19 2,544 -0.08(-0.52%)
Jun 23, 2015 15.08 15.27 15.07 15.27 7,700 +0.15(+0.98%)
Jun 22, 2015 15.20 15.34 15.12 15.12 12,937 +0.01(+0.07%)
Jun 19, 2015 15.30 15.30 15.06 15.11 10,730 -0.13(-0.84%)
Jun 18, 2015 15.41 15.44 15.24 15.24 10,373 +0.00(+0.00%)
Jun 17, 2015 15.20 15.30 15.18 15.24 20,249 +0.33(+2.19%)
Jun 15, 2015 15.06 15.06 14.92 14.92 65 -0.05(-0.33%)
Jun 12, 2015 15.03 15.03 14.97 14.97 7,764 +0.02(+0.13%)
Jun 11, 2015 14.79 14.95 14.79 14.95 1,459 -0.13(-0.83%)
Jun 10, 2015 15.13 15.15 15.07 15.07 1,835 +0.06(+0.38%)
Jun 09, 2015 15.11 15.11 14.99 15.02 5,584 +0.31(+2.08%)
Jun 05, 2015 14.67 14.74 14.65 14.71 16 -0.12(-0.80%)
Jun 04, 2015 14.93 14.98 14.83 14.83 1,961 +0.01(+0.07%)
Jun 03, 2015 14.93 14.97 14.82 14.82 942 +0.00(+0.00%)
Jun 02, 2015 14.73 14.87 14.73 14.82 1,665 +0.24(+1.63%)
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.