Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.15 14.30 14.10 14.24 79,628,448 +0.22(+1.59%)
Sep 29, 2015 13.99 14.07 13.93 14.02 77,273,600 +0.07(+0.53%)
Sep 28, 2015 14.10 14.14 13.94 13.95 82,152,024 -0.19(-1.33%)
Sep 25, 2015 14.11 14.30 14.06 14.13 61,993,580 +0.10(+0.69%)
Sep 24, 2015 14.00 14.09 13.97 14.04 56,588,708 -0.04(-0.28%)
Sep 23, 2015 14.12 14.14 14.01 14.08 35,992,312 -0.03(-0.22%)
Sep 22, 2015 14.13 14.19 14.05 14.11 58,362,624 -0.13(-0.89%)
Sep 21, 2015 14.23 14.29 14.19 14.24 45,446,520 +0.00(+0.03%)
Sep 18, 2015 14.29 14.34 14.17 14.23 102,072,472 -0.10(-0.70%)
Sep 17, 2015 14.31 14.49 14.17 14.33 86,736,488 -0.07(-0.49%)
Sep 16, 2015 14.37 14.47 14.32 14.40 53,779,044 +0.04(+0.24%)
Sep 15, 2015 14.29 14.40 14.23 14.37 51,167,784 +0.14(+0.95%)
Sep 14, 2015 14.31 14.33 14.21 14.23 42,323,648 -0.07(-0.52%)
Sep 11, 2015 14.31 14.33 14.24 14.31 40,316,844 -0.01(-0.09%)
Sep 10, 2015 14.33 14.36 14.23 14.32 58,552,556 -0.01(-0.09%)
Sep 09, 2015 14.60 14.65 14.31 14.33 51,597,728 -0.16(-1.09%)
Sep 08, 2015 14.41 14.51 14.34 14.49 43,113,572 +0.25(+1.78%)
Sep 04, 2015 14.29 14.24 14.24 14.24 67,059,004 -0.21(-1.45%)
Sep 03, 2015 14.41 14.53 14.39 14.45 52,224,656 +0.10(+0.67%)
Sep 02, 2015 14.41 14.41 14.21 14.35 55,104,052 +0.22(+1.55%)
Sep 01, 2015 14.25 14.34 14.06 14.13 75,582,888 -0.38(-2.65%)
Aug 31, 2015 14.52 14.55 14.43 14.52 50,973,852 -0.04(-0.27%)
Aug 28, 2015 14.58 14.62 14.47 14.55 55,245,776 -0.07(-0.45%)
Aug 27, 2015 14.43 14.64 14.35 14.62 97,412,184 +0.33(+2.29%)
Aug 26, 2015 14.15 14.36 14.00 14.29 113,509,352 +0.39(+2.80%)
Aug 25, 2015 14.48 14.48 13.89 13.90 115,873,192 -0.25(-1.76%)
Aug 24, 2015 14.07 14.55 13.54 14.15 176,637,424 -0.44(-3.03%)
Aug 21, 2015 14.73 14.84 14.59 14.59 95,232,504 -0.25(-1.68%)
Aug 20, 2015 14.94 15.07 14.84 14.84 87,745,288 -0.18(-1.19%)
Aug 19, 2015 14.99 15.08 14.90 15.02 48,343,880 +0.00(+0.03%)
Aug 18, 2015 14.94 15.05 14.92 15.02 46,974,808 +0.05(+0.35%)
Aug 17, 2015 14.85 14.96 14.82 14.97 48,144,960 +0.08(+0.53%)
Aug 14, 2015 14.83 14.89 14.77 14.89 52,056,376 +0.10(+0.71%)
Aug 13, 2015 14.87 14.94 14.77 14.78 81,244,592 -0.09(-0.62%)
Aug 12, 2015 14.80 14.90 14.62 14.87 142,261,744 -0.28(-1.82%)
Aug 11, 2015 15.13 15.28 15.11 15.15 80,973,784 -0.06(-0.37%)
Aug 10, 2015 15.00 15.21 14.95 15.21 66,738,496 +0.25(+1.67%)
Aug 07, 2015 14.91 14.98 14.88 14.96 58,616,100 -0.01(-0.09%)
Aug 06, 2015 15.11 15.12 14.84 14.97 74,869,064 -0.14(-0.95%)
Aug 05, 2015 15.21 15.23 15.09 15.11 52,234,504 -0.00(-0.03%)
Aug 04, 2015 15.21 15.21 15.08 15.12 59,791,820 -0.04(-0.23%)
Aug 03, 2015 15.28 15.31 15.08 15.15 67,878,432 -0.04(-0.23%)
Jul 31, 2015 15.28 15.30 15.18 15.19 68,344,512 -0.03(-0.17%)
Jul 30, 2015 15.24 15.25 15.16 15.21 59,370,884 +0.05(+0.32%)
Jul 29, 2015 15.07 15.26 15.03 15.17 98,318,944 +0.16(+1.05%)
Jul 28, 2015 15.11 15.12 14.96 15.01 121,105,584 +0.00(+0.03%)
Jul 27, 2015 14.96 15.15 14.87 15.01 115,557,624 +0.01(+0.09%)
Jul 24, 2015 15.15 15.34 14.99 14.99 199,562,576 +0.16(+1.06%)
Jul 23, 2015 14.99 15.01 14.80 14.83 84,744,808 -0.15(-0.99%)
Jul 22, 2015 14.97 15.02 14.88 14.98 118,466,408 -0.13(-0.87%)
Jul 21, 2015 15.16 15.16 15.04 15.11 63,740,748 -0.14(-0.95%)
Jul 20, 2015 15.32 15.33 15.18 15.26 50,814,896 -0.05(-0.31%)
Jul 17, 2015 15.35 15.41 15.26 15.31 50,090,988 -0.07(-0.43%)
Jul 16, 2015 15.24 15.39 15.24 15.37 42,203,152 +0.19(+1.24%)
Jul 15, 2015 15.35 15.36 15.16 15.18 66,426,628 -0.17(-1.11%)
Jul 14, 2015 15.19 15.36 15.15 15.35 57,506,308 +0.10(+0.69%)
Jul 13, 2015 15.19 15.29 15.16 15.25 61,300,500 +0.10(+0.66%)
Jul 10, 2015 15.14 15.24 15.04 15.15 70,902,264 +0.11(+0.76%)
Jul 09, 2015 15.31 15.32 15.01 15.04 75,637,016 -0.17(-1.15%)
Jul 08, 2015 15.42 15.44 15.19 15.21 72,252,480 -0.22(-1.44%)
Jul 07, 2015 15.44 15.47 15.26 15.43 62,617,488 +0.07(+0.45%)
Jul 06, 2015 15.36 15.39 15.30 15.36 59,422,392 -0.05(-0.34%)
Jul 02, 2015 15.47 15.42 15.42 15.42 51,578,372 +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.