Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.60 14.76 14.54 14.70 77,168,976 +0.23(+1.59%)
Sep 29, 2015 14.43 14.52 14.37 14.47 74,886,864 +0.08(+0.53%)
Sep 28, 2015 14.55 14.59 14.38 14.39 79,614,608 -0.19(-1.33%)
Sep 25, 2015 14.56 14.75 14.51 14.59 60,078,796 +0.10(+0.68%)
Sep 24, 2015 14.45 14.54 14.41 14.49 54,840,864 -0.04(-0.28%)
Sep 23, 2015 14.57 14.59 14.45 14.53 34,880,624 -0.03(-0.22%)
Sep 22, 2015 14.58 14.64 14.50 14.56 56,559,988 -0.13(-0.89%)
Sep 21, 2015 14.68 14.75 14.64 14.69 44,042,820 +0.00(+0.03%)
Sep 18, 2015 14.74 14.79 14.62 14.68 98,919,776 -0.10(-0.70%)
Sep 17, 2015 14.77 14.95 14.62 14.79 84,057,472 -0.07(-0.49%)
Sep 16, 2015 14.82 14.93 14.78 14.86 52,117,980 +0.04(+0.24%)
Sep 15, 2015 14.74 14.86 14.68 14.82 49,587,372 +0.14(+0.95%)
Sep 14, 2015 14.77 14.79 14.67 14.68 41,016,408 -0.08(-0.52%)
Sep 11, 2015 14.77 14.79 14.69 14.76 39,071,584 -0.01(-0.09%)
Sep 10, 2015 14.78 14.82 14.68 14.78 56,744,052 -0.01(-0.09%)
Sep 09, 2015 15.07 15.11 14.76 14.79 50,004,036 -0.16(-1.09%)
Sep 08, 2015 14.87 14.97 14.80 14.95 41,781,928 +0.26(+1.78%)
Sep 04, 2015 14.74 14.69 14.69 14.69 64,987,764 -0.22(-1.45%)
Sep 03, 2015 14.87 15.00 14.85 14.91 50,611,604 +0.10(+0.67%)
Sep 02, 2015 14.87 14.87 14.66 14.81 53,402,064 +0.23(+1.55%)
Sep 01, 2015 14.71 14.79 14.51 14.58 73,248,376 -0.40(-2.65%)
Aug 31, 2015 14.98 15.01 14.89 14.98 49,399,432 -0.04(-0.27%)
Aug 28, 2015 15.04 15.09 14.93 15.02 53,539,412 -0.07(-0.45%)
Aug 27, 2015 14.89 15.11 14.81 15.09 94,403,424 +0.34(+2.29%)
Aug 26, 2015 14.60 14.82 14.44 14.75 110,003,408 +0.40(+2.80%)
Aug 25, 2015 14.94 14.94 14.33 14.35 112,294,240 -0.26(-1.76%)
Aug 24, 2015 14.52 15.01 13.97 14.60 171,181,648 -0.46(-3.03%)
Aug 21, 2015 15.20 15.32 15.06 15.06 92,291,080 -0.26(-1.68%)
Aug 20, 2015 15.42 15.55 15.32 15.32 85,035,112 -0.18(-1.19%)
Aug 19, 2015 15.47 15.56 15.37 15.50 46,850,692 +0.00(+0.03%)
Aug 18, 2015 15.41 15.53 15.40 15.50 45,523,908 +0.05(+0.35%)
Aug 17, 2015 15.32 15.44 15.29 15.44 46,657,916 +0.08(+0.53%)
Aug 14, 2015 15.30 15.36 15.24 15.36 50,448,520 +0.11(+0.71%)
Aug 13, 2015 15.34 15.42 15.24 15.25 78,735,200 -0.09(-0.62%)
Aug 12, 2015 15.28 15.37 15.09 15.35 137,867,728 -0.28(-1.82%)
Aug 11, 2015 15.61 15.77 15.60 15.63 78,472,760 -0.06(-0.37%)
Aug 10, 2015 15.47 15.69 15.43 15.69 64,677,156 +0.26(+1.67%)
Aug 07, 2015 15.39 15.46 15.36 15.43 56,805,636 -0.01(-0.09%)
Aug 06, 2015 15.59 15.61 15.32 15.45 72,556,592 -0.15(-0.95%)
Aug 05, 2015 15.70 15.71 15.57 15.60 50,621,148 -0.00(-0.03%)
Aug 04, 2015 15.70 15.70 15.56 15.60 57,945,040 -0.04(-0.23%)
Aug 03, 2015 15.77 15.80 15.56 15.64 65,781,884 -0.04(-0.23%)
Jul 31, 2015 15.76 15.79 15.66 15.67 66,233,568 -0.03(-0.17%)
Jul 30, 2015 15.73 15.74 15.65 15.70 57,537,108 +0.05(+0.32%)
Jul 29, 2015 15.55 15.75 15.51 15.65 95,282,184 +0.16(+1.05%)
Jul 28, 2015 15.60 15.60 15.44 15.49 117,365,016 +0.00(+0.03%)
Jul 27, 2015 15.44 15.64 15.35 15.48 111,988,416 +0.01(+0.09%)
Jul 24, 2015 15.64 15.83 15.47 15.47 193,398,720 +0.16(+1.06%)
Jul 23, 2015 15.47 15.49 15.28 15.31 82,127,312 -0.15(-0.99%)
Jul 22, 2015 15.45 15.50 15.35 15.46 114,807,352 -0.14(-0.87%)
Jul 21, 2015 15.64 15.64 15.51 15.60 61,772,000 -0.15(-0.95%)
Jul 20, 2015 15.81 15.81 15.66 15.74 49,245,384 -0.05(-0.31%)
Jul 17, 2015 15.84 15.90 15.74 15.79 48,543,836 -0.07(-0.43%)
Jul 16, 2015 15.72 15.88 15.72 15.86 40,899,632 +0.19(+1.24%)
Jul 15, 2015 15.84 15.85 15.65 15.67 64,374,924 -0.18(-1.11%)
Jul 14, 2015 15.67 15.85 15.64 15.84 55,730,120 +0.11(+0.69%)
Jul 13, 2015 15.68 15.78 15.64 15.74 59,407,120 +0.10(+0.66%)
Jul 10, 2015 15.62 15.72 15.51 15.63 68,712,320 +0.12(+0.76%)
Jul 09, 2015 15.80 15.81 15.49 15.51 73,300,824 -0.18(-1.15%)
Jul 08, 2015 15.92 15.93 15.67 15.70 70,020,832 -0.23(-1.44%)
Jul 07, 2015 15.93 15.96 15.75 15.93 60,683,432 +0.07(+0.45%)
Jul 06, 2015 15.85 15.88 15.79 15.85 57,587,020 -0.05(-0.34%)
Jul 02, 2015 15.96 15.91 15.91 15.91 49,985,280 +0.07(+0.45%)
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.