Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 15.85 15.86 15.70 15.84 83,042,192 +0.02(+0.14%)
Jun 30, 2015 16.04 16.09 15.79 15.81 70,504,880 -0.11(-0.70%)
Jun 29, 2015 15.97 16.13 15.92 15.93 65,133,556 -0.16(-0.97%)
Jun 26, 2015 16.20 16.21 15.99 16.08 67,396,208 -0.03(-0.17%)
Jun 25, 2015 16.09 16.23 16.05 16.11 106,838,304 +0.18(+1.12%)
Jun 24, 2015 15.99 16.01 15.89 15.93 75,116,624 -0.06(-0.36%)
Jun 23, 2015 15.84 16.14 15.81 15.99 157,151,856 +0.39(+2.48%)
Jun 22, 2015 15.63 15.65 15.58 15.60 52,972,648 +0.02(+0.14%)
Jun 19, 2015 15.55 15.61 15.53 15.58 80,097,896 -0.01(-0.09%)
Jun 18, 2015 15.49 15.63 15.48 15.59 83,853,928 +0.10(+0.63%)
Jun 17, 2015 15.46 15.52 15.38 15.49 68,406,360 +0.06(+0.38%)
Jun 16, 2015 15.27 15.47 15.25 15.44 66,776,072 +0.12(+0.76%)
Jun 15, 2015 15.38 15.39 15.32 15.32 54,950,976 -0.11(-0.69%)
Jun 12, 2015 15.47 15.56 15.42 15.43 58,104,384 -0.10(-0.66%)
Jun 11, 2015 15.50 15.57 15.48 15.53 68,373,048 +0.07(+0.46%)
Jun 10, 2015 15.40 15.48 15.40 15.46 70,320,352 +0.09(+0.61%)
Jun 09, 2015 15.40 15.49 15.37 15.36 53,875,072 -0.04(-0.23%)
Jun 08, 2015 15.36 15.46 15.36 15.40 58,238,540 +0.01(+0.06%)
Jun 05, 2015 15.65 15.66 15.36 15.39 82,461,384 -0.31(-1.98%)
Jun 04, 2015 15.55 15.80 15.48 15.70 126,272,856 +0.11(+0.68%)
Jun 03, 2015 15.34 15.66 15.30 15.60 87,856,112 +0.30(+1.95%)
Jun 02, 2015 15.30 15.37 15.26 15.30 43,818,732 +0.00(+0.03%)
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.