Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.65 16.71 16.46 16.46 2,867,275 -0.19(-1.15%)
Oct 29, 2015 16.67 16.75 16.35 16.65 2,247,479 -0.10(-0.57%)
Oct 28, 2015 16.59 16.75 16.33 16.75 3,073,332 +0.17(+1.06%)
Oct 27, 2015 16.65 16.72 16.48 16.57 2,307,617 -0.10(-0.57%)
Oct 26, 2015 16.68 16.70 16.50 16.67 1,852,031 +0.00(+0.00%)
Oct 23, 2015 16.79 16.86 16.55 16.67 2,197,122 -0.07(-0.43%)
Oct 22, 2015 16.66 16.89 16.59 16.74 4,286,947 +0.14(+0.86%)
Oct 21, 2015 16.75 16.82 16.33 16.60 3,172,629 -0.12(-0.71%)
Oct 20, 2015 16.68 16.80 16.60 16.72 6,556,877 -0.02(-0.14%)
Oct 19, 2015 16.41 16.74 16.37 16.74 2,675,961 +0.29(+1.79%)
Oct 16, 2015 16.41 16.56 16.37 16.44 2,360,194 +0.09(+0.53%)
Oct 15, 2015 16.25 16.44 16.16 16.36 3,569,030 +0.16(+0.98%)
Oct 14, 2015 16.48 16.48 16.09 16.20 3,087,526 -0.25(-1.55%)
Oct 13, 2015 16.57 16.68 16.41 16.45 3,065,939 -0.21(-1.24%)
Oct 12, 2015 16.45 16.73 16.03 16.66 3,796,792 +0.23(+1.40%)
Oct 09, 2015 16.33 16.48 16.28 16.43 3,185,410 +0.09(+0.53%)
Oct 08, 2015 16.18 16.38 16.09 16.34 2,380,142 +0.14(+0.88%)
Oct 07, 2015 15.84 16.21 15.84 16.20 3,036,740 +0.38(+2.41%)
Oct 06, 2015 15.86 16.04 15.76 15.82 1,816,829 -0.04(-0.25%)
Oct 05, 2015 15.58 15.89 15.51 15.86 2,524,256 +0.37(+2.36%)
Oct 02, 2015 15.19 15.49 14.98 15.49 2,419,951 +0.22(+1.46%)
Oct 01, 2015 15.16 15.35 15.08 15.27 2,067,202 +0.12(+0.79%)
Sep 30, 2015 15.32 15.34 15.06 15.15 3,213,623 -0.06(-0.37%)
Sep 29, 2015 15.04 15.34 14.96 15.20 3,144,065 +0.21(+1.38%)
Sep 28, 2015 15.12 15.24 14.86 15.00 2,527,027 -0.22(-1.46%)
Sep 25, 2015 15.16 15.43 15.04 15.22 4,080,511 +0.14(+0.90%)
Sep 24, 2015 15.06 15.16 14.66 15.08 3,172,740 -0.02(-0.11%)
Sep 23, 2015 14.97 15.16 14.90 15.10 1,470,793 +0.17(+1.12%)
Sep 22, 2015 15.00 15.22 14.87 14.93 2,312,166 -0.29(-1.93%)
Sep 21, 2015 15.08 15.36 15.08 15.23 2,084,241 +0.16(+1.06%)
Sep 18, 2015 14.82 15.28 14.82 15.07 4,531,679 -0.04(-0.26%)
Sep 17, 2015 14.95 15.41 14.85 15.11 3,412,150 +0.17(+1.12%)
Sep 16, 2015 14.77 14.98 14.73 14.94 2,879,328 +0.21(+1.40%)
Sep 15, 2015 14.58 14.75 14.45 14.74 2,807,445 +0.16(+1.09%)
Sep 14, 2015 14.60 14.62 14.47 14.58 2,115,966 +0.02(+0.11%)
Sep 11, 2015 14.27 14.57 14.26 14.56 2,549,743 +0.24(+1.67%)
Sep 10, 2015 14.12 14.50 14.12 14.32 2,485,170 +0.17(+1.18%)
Sep 09, 2015 14.56 14.58 14.14 14.15 2,097,596 -0.18(-1.28%)
Sep 08, 2015 14.32 14.40 14.25 14.34 1,855,943 +0.21(+1.52%)
Sep 04, 2015 14.39 14.12 14.12 14.12 2,289,737 -0.43(-2.95%)
Sep 03, 2015 14.49 14.63 14.16 14.55 2,467,919 +0.13(+0.88%)
Sep 02, 2015 14.31 14.48 14.21 14.42 3,054,414 +0.25(+1.80%)
Sep 01, 2015 14.11 14.30 14.01 14.17 4,025,846 -0.19(-1.33%)
Aug 31, 2015 14.70 14.70 14.34 14.36 4,535,169 -0.37(-2.54%)
Aug 28, 2015 14.71 14.78 14.43 14.74 2,289,219 -0.02(-0.11%)
Aug 27, 2015 14.61 14.85 14.43 14.75 3,193,107 +0.30(+2.09%)
Aug 26, 2015 14.29 14.48 14.08 14.45 3,825,773 +0.45(+3.18%)
Aug 25, 2015 14.79 14.85 14.00 14.00 4,014,124 -0.49(-3.40%)
Aug 24, 2015 14.26 15.02 14.26 14.50 4,850,354 -0.83(-5.40%)
Aug 21, 2015 15.72 15.80 15.32 15.32 4,362,297 -0.52(-3.26%)
Aug 20, 2015 15.87 15.99 15.79 15.84 2,640,436 -0.14(-0.85%)
Aug 19, 2015 16.07 16.23 15.92 15.98 3,001,011 +0.06(+0.40%)
Aug 18, 2015 15.78 15.94 15.73 15.91 2,763,847 +0.10(+0.60%)
Aug 17, 2015 15.71 15.86 15.58 15.82 4,012,610 +0.10(+0.61%)
Aug 14, 2015 15.63 15.76 15.51 15.72 1,532,900 +0.05(+0.30%)
Aug 13, 2015 15.62 15.94 15.45 15.67 3,013,833 +0.02(+0.15%)
Aug 12, 2015 15.59 15.74 15.39 15.65 5,055,858 -0.02(-0.10%)
Aug 11, 2015 15.56 15.74 15.45 15.67 5,216,406 -0.13(-0.80%)
Aug 10, 2015 15.78 15.84 15.69 15.79 2,437,106 +0.09(+0.55%)
Aug 07, 2015 15.59 15.83 15.33 15.70 1,538,353 +0.08(+0.50%)
Aug 06, 2015 15.62 15.64 15.30 15.63 2,201,142 -0.01(-0.05%)
Aug 05, 2015 15.85 15.93 15.54 15.63 2,357,743 -0.17(-1.10%)
Aug 04, 2015 15.95 16.09 15.78 15.81 2,163,110 -0.13(-0.84%)
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.