Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.86 12.22 11.78 12.07 3,875,636 +0.21(+1.79%)
Oct 29, 2015 12.49 12.52 11.80 11.86 8,627,767 -0.76(-5.99%)
Oct 28, 2015 12.43 12.65 12.24 12.61 5,026,327 +0.20(+1.63%)
Oct 27, 2015 12.59 12.59 12.25 12.41 3,948,279 -0.33(-2.60%)
Oct 26, 2015 12.86 13.02 12.51 12.74 4,197,008 -0.13(-1.00%)
Oct 23, 2015 12.91 13.02 12.66 12.87 2,968,438 +0.08(+0.65%)
Oct 22, 2015 13.17 13.22 12.50 12.79 7,134,608 -0.37(-2.80%)
Oct 21, 2015 13.39 13.53 13.13 13.16 2,972,216 -0.26(-1.92%)
Oct 20, 2015 13.05 13.49 13.04 13.41 2,483,713 +0.35(+2.68%)
Oct 19, 2015 12.96 13.21 12.90 13.06 2,678,168 +0.05(+0.35%)
Oct 16, 2015 13.12 13.13 12.71 13.02 5,722,950 -0.10(-0.77%)
Oct 15, 2015 12.76 13.14 12.67 13.12 5,154,280 +0.42(+3.34%)
Oct 14, 2015 13.41 13.41 12.61 12.70 7,087,146 -0.74(-5.49%)
Oct 13, 2015 13.67 13.93 13.41 13.43 3,591,937 -0.18(-1.35%)
Oct 12, 2015 13.61 13.74 13.34 13.62 2,980,074 +0.07(+0.54%)
Oct 09, 2015 13.73 13.89 13.53 13.54 2,970,523 -0.20(-1.47%)
Oct 08, 2015 13.46 13.82 13.44 13.75 3,313,019 +0.26(+1.91%)
Oct 07, 2015 13.17 13.52 13.09 13.49 4,134,260 +0.41(+3.10%)
Oct 06, 2015 13.25 13.38 13.00 13.08 3,374,617 -0.18(-1.39%)
Oct 05, 2015 12.90 13.34 12.90 13.27 4,543,425 +0.48(+3.75%)
Oct 02, 2015 12.44 12.80 12.12 12.79 4,766,969 +0.18(+1.39%)
Oct 01, 2015 12.53 12.70 12.43 12.61 4,881,973 +0.13(+1.03%)
Sep 30, 2015 12.51 12.56 12.20 12.48 5,106,307 +0.13(+1.04%)
Sep 29, 2015 12.31 12.56 12.00 12.35 4,835,528 +0.05(+0.37%)
Sep 28, 2015 13.34 13.37 12.19 12.31 7,125,868 -1.07(-7.99%)
Sep 25, 2015 13.58 13.79 13.34 13.38 5,407,718 -0.07(-0.55%)
Sep 24, 2015 12.94 13.48 12.50 13.45 9,509,760 +0.14(+1.04%)
Sep 23, 2015 13.17 13.51 13.01 13.31 6,403,693 +0.19(+1.47%)
Sep 22, 2015 13.13 13.21 12.79 13.12 6,338,971 -0.18(-1.38%)
Sep 21, 2015 13.92 13.92 13.20 13.30 3,608,155 -0.25(-1.84%)
Sep 18, 2015 13.80 14.01 13.52 13.55 4,167,892 -0.43(-3.10%)
Sep 17, 2015 13.68 14.30 13.63 13.99 4,804,107 +0.30(+2.22%)
Sep 16, 2015 13.65 13.72 13.48 13.68 1,794,235 +0.01(+0.07%)
Sep 15, 2015 13.46 13.70 13.38 13.67 1,736,721 +0.26(+1.92%)
Sep 14, 2015 13.55 13.61 13.31 13.41 1,425,249 -0.15(-1.09%)
Sep 11, 2015 13.34 13.59 13.20 13.56 2,168,869 +0.11(+0.82%)
Sep 10, 2015 13.23 13.48 12.97 13.45 4,149,030 +0.01(+0.07%)
Sep 09, 2015 13.94 13.94 13.42 13.44 2,200,642 -0.39(-2.80%)
Sep 08, 2015 13.38 13.84 13.38 13.83 2,753,472 +0.67(+5.11%)
Sep 04, 2015 13.39 13.16 13.16 13.16 1,827,723 -0.40(-2.92%)
Sep 03, 2015 13.39 13.65 13.36 13.55 2,377,057 +0.27(+2.01%)
Sep 02, 2015 13.00 13.29 12.74 13.29 2,996,478 +0.41(+3.22%)
Sep 01, 2015 13.23 13.46 12.76 12.87 3,533,503 -0.63(-4.64%)
Aug 31, 2015 13.24 13.70 13.20 13.50 2,089,013 +0.20(+1.52%)
Aug 28, 2015 13.22 13.56 13.18 13.29 3,298,958 +0.06(+0.49%)
Aug 27, 2015 12.99 13.41 12.80 13.23 3,989,962 +0.39(+3.01%)
Aug 26, 2015 12.90 12.91 12.44 12.84 4,698,478 +0.29(+2.35%)
Aug 25, 2015 13.34 13.41 12.53 12.55 5,194,353 -0.36(-2.78%)
Aug 24, 2015 13.36 13.52 12.73 12.91 5,451,569 -0.94(-6.79%)
Aug 21, 2015 13.93 14.13 13.78 13.85 3,479,042 -0.32(-2.28%)
Aug 20, 2015 14.81 14.89 14.14 14.17 3,510,191 -0.73(-4.89%)
Aug 19, 2015 15.03 15.13 14.80 14.90 3,269,840 -0.22(-1.46%)
Aug 18, 2015 15.05 15.44 15.04 15.12 3,527,973 +0.24(+1.61%)
Aug 17, 2015 14.35 14.90 14.32 14.88 2,636,127 +0.45(+3.13%)
Aug 14, 2015 14.30 14.44 14.21 14.43 1,282,356 +0.12(+0.84%)
Aug 13, 2015 14.05 14.46 13.93 14.31 2,564,892 +0.25(+1.77%)
Aug 12, 2015 14.08 14.15 13.63 14.06 2,926,911 -0.09(-0.65%)
Aug 11, 2015 14.01 14.23 13.97 14.15 2,463,972 +0.05(+0.33%)
Aug 10, 2015 13.99 14.18 13.93 14.11 2,113,744 +0.22(+1.59%)
Aug 07, 2015 13.93 14.11 13.80 13.88 3,045,492 -0.08(-0.59%)
Aug 06, 2015 13.79 14.03 13.78 13.97 3,441,166 +0.19(+1.40%)
Aug 05, 2015 13.96 14.05 13.66 13.77 2,583,099 -0.12(-0.86%)
Aug 04, 2015 14.26 14.31 13.83 13.89 2,424,105 -0.37(-2.62%)
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.