Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 15.80 15.87 15.62 15.83 20,841,276 +0.27(+1.75%)
Sep 29, 2015 15.81 15.81 15.35 15.56 20,697,752 +0.09(+0.59%)
Sep 28, 2015 15.70 15.73 15.44 15.47 21,553,854 -0.39(-2.46%)
Sep 25, 2015 15.89 15.99 15.77 15.86 22,027,192 +0.27(+1.72%)
Sep 24, 2015 15.39 15.64 15.30 15.59 19,912,290 -0.03(-0.19%)
Sep 23, 2015 15.60 15.83 15.51 15.62 20,896,946 +0.11(+0.69%)
Sep 22, 2015 15.47 15.54 15.30 15.51 28,548,228 -0.24(-1.49%)
Sep 21, 2015 15.79 15.92 15.62 15.75 17,773,438 +0.13(+0.82%)
Sep 18, 2015 15.71 15.80 15.44 15.62 35,238,548 -0.42(-2.64%)
Sep 17, 2015 16.62 16.67 15.96 16.04 27,495,608 -0.61(-3.65%)
Sep 16, 2015 16.56 16.70 16.51 16.65 12,183,243 +0.09(+0.57%)
Sep 15, 2015 16.30 16.64 16.22 16.56 16,964,788 +0.38(+2.32%)
Sep 14, 2015 16.26 16.27 16.11 16.18 11,438,737 -0.11(-0.70%)
Sep 11, 2015 16.21 16.31 16.07 16.30 16,495,455 -0.06(-0.35%)
Sep 10, 2015 16.22 16.47 16.09 16.35 14,827,385 +0.09(+0.58%)
Sep 09, 2015 16.67 16.81 16.19 16.26 19,690,010 -0.22(-1.32%)
Sep 08, 2015 16.41 16.52 16.26 16.48 19,717,154 +0.41(+2.53%)
Sep 04, 2015 16.24 16.07 16.07 16.07 15,356,488 -0.37(-2.25%)
Sep 03, 2015 16.47 16.68 16.37 16.44 16,912,802 +0.04(+0.22%)
Sep 02, 2015 16.44 16.45 16.13 16.40 23,225,448 +0.29(+1.79%)
Sep 01, 2015 16.27 16.40 16.00 16.11 27,257,828 -0.71(-4.21%)
Aug 31, 2015 16.72 16.94 16.62 16.82 19,163,114 -0.07(-0.44%)
Aug 28, 2015 16.83 16.92 16.72 16.90 21,266,434 -0.03(-0.16%)
Aug 27, 2015 16.59 16.96 16.53 16.92 27,986,190 +0.54(+3.30%)
Aug 26, 2015 16.09 16.45 15.84 16.38 36,042,452 +0.74(+4.72%)
Aug 25, 2015 16.52 16.58 15.63 15.64 36,085,448 -0.27(-1.71%)
Aug 24, 2015 15.57 16.41 14.94 15.92 46,172,740 -0.72(-4.34%)
Aug 21, 2015 17.24 17.28 16.63 16.64 31,321,616 -0.79(-4.55%)
Aug 20, 2015 17.84 17.89 17.43 17.43 22,043,440 -0.58(-3.21%)
Aug 19, 2015 18.12 18.18 17.82 18.01 22,101,748 -0.22(-1.20%)
Aug 18, 2015 18.28 18.35 18.18 18.23 15,881,558 -0.07(-0.40%)
Aug 17, 2015 18.30 18.36 18.13 18.30 14,199,286 -0.09(-0.47%)
Aug 14, 2015 18.33 18.43 18.24 18.39 10,167,480 +0.13(+0.72%)
Aug 13, 2015 18.28 18.36 18.16 18.26 13,134,398 +0.06(+0.35%)
Aug 12, 2015 18.22 18.28 17.72 18.19 20,667,632 -0.27(-1.45%)
Aug 11, 2015 18.65 18.72 18.37 18.46 18,706,638 -0.46(-2.45%)
Aug 10, 2015 18.61 19.00 18.61 18.93 14,218,965 +0.48(+2.62%)
Aug 07, 2015 18.56 18.68 18.25 18.44 12,906,514 -0.20(-1.06%)
Aug 06, 2015 18.69 18.78 18.55 18.64 11,394,412 +0.00(+0.00%)
Aug 05, 2015 18.83 18.93 18.62 18.64 12,042,767 -0.02(-0.08%)
Aug 04, 2015 18.68 18.73 18.52 18.66 11,589,202 +0.07(+0.36%)
Aug 03, 2015 18.63 18.74 18.46 18.59 13,570,140 -0.00(-0.02%)
Jul 31, 2015 18.89 18.90 18.52 18.59 20,607,998 -0.36(-1.92%)
Jul 30, 2015 18.73 18.97 18.58 18.96 20,097,562 -0.13(-0.68%)
Jul 29, 2015 18.77 19.17 18.73 19.09 15,853,082 +0.32(+1.69%)
Jul 28, 2015 18.78 18.84 18.48 18.77 16,292,755 +0.22(+1.21%)
Jul 27, 2015 18.59 18.63 18.29 18.54 21,692,670 -0.18(-0.98%)
Jul 24, 2015 18.88 19.05 18.61 18.73 26,831,748 -0.20(-1.06%)
Jul 23, 2015 19.10 19.20 18.88 18.93 12,903,968 -0.19(-1.01%)
Jul 22, 2015 19.19 19.24 19.06 19.12 11,381,153 -0.05(-0.26%)
Jul 21, 2015 19.12 19.31 19.13 19.17 7,405,861 +0.04(+0.23%)
Jul 20, 2015 19.26 19.29 19.06 19.13 11,074,687 -0.05(-0.24%)
Jul 17, 2015 19.15 19.19 19.00 19.18 11,924,780 -0.07(-0.36%)
Jul 16, 2015 19.26 19.39 19.16 19.25 17,271,692 +0.08(+0.40%)
Jul 15, 2015 18.88 19.17 18.69 19.17 28,499,784 +0.26(+1.39%)
Jul 14, 2015 18.73 18.97 18.73 18.91 13,267,164 +0.03(+0.14%)
Jul 13, 2015 18.88 18.97 18.85 18.88 13,508,085 +0.21(+1.14%)
Jul 10, 2015 18.67 18.77 18.54 18.66 13,232,455 +0.31(+1.71%)
Jul 09, 2015 18.47 18.56 18.27 18.35 18,757,612 +0.19(+1.07%)
Jul 08, 2015 18.28 18.40 18.07 18.16 15,979,429 -0.41(-2.19%)
Jul 07, 2015 18.59 18.64 17.99 18.56 28,192,854 -0.08(-0.45%)
Jul 06, 2015 18.47 18.71 18.41 18.65 16,295,462 -0.08(-0.45%)
Jul 02, 2015 18.81 18.73 18.73 18.73 12,092,048 -0.10(-0.55%)
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.