Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.68 12.04 11.61 11.89 3,933,414 +0.21(+1.79%)
Oct 29, 2015 12.31 12.34 11.63 11.68 8,756,389 -0.74(-5.99%)
Oct 28, 2015 12.25 12.46 12.06 12.43 5,101,259 +0.20(+1.63%)
Oct 27, 2015 12.41 12.41 12.07 12.23 4,007,140 -0.33(-2.60%)
Oct 26, 2015 12.67 12.83 12.33 12.55 4,259,577 -0.13(-1.00%)
Oct 23, 2015 12.72 12.83 12.47 12.68 3,012,691 +0.08(+0.65%)
Oct 22, 2015 12.97 13.03 12.32 12.60 7,240,971 -0.36(-2.80%)
Oct 21, 2015 13.19 13.34 12.94 12.96 3,016,526 -0.25(-1.92%)
Oct 20, 2015 12.86 13.29 12.85 13.22 2,520,740 +0.34(+2.68%)
Oct 19, 2015 12.77 13.02 12.71 12.87 2,718,094 +0.05(+0.35%)
Oct 16, 2015 12.93 12.94 12.53 12.83 5,808,268 -0.10(-0.77%)
Oct 15, 2015 12.57 12.95 12.48 12.93 5,231,120 +0.42(+3.34%)
Oct 14, 2015 13.21 13.22 12.43 12.51 7,192,801 -0.73(-5.49%)
Oct 13, 2015 13.47 13.73 13.21 13.24 3,645,485 -0.18(-1.35%)
Oct 12, 2015 13.41 13.54 13.14 13.42 3,024,501 +0.07(+0.54%)
Oct 09, 2015 13.53 13.69 13.33 13.34 3,014,807 -0.20(-1.47%)
Oct 08, 2015 13.26 13.62 13.24 13.54 3,362,409 +0.25(+1.91%)
Oct 07, 2015 12.97 13.33 12.90 13.29 4,195,894 +0.40(+3.10%)
Oct 06, 2015 13.05 13.18 12.80 12.89 3,424,926 -0.18(-1.39%)
Oct 05, 2015 12.71 13.14 12.71 13.07 4,611,159 +0.47(+3.75%)
Oct 02, 2015 12.26 12.61 11.94 12.60 4,838,035 +0.17(+1.39%)
Oct 01, 2015 12.35 12.51 12.25 12.43 4,954,753 +0.13(+1.03%)
Sep 30, 2015 12.33 12.37 12.02 12.30 5,182,432 +0.13(+1.04%)
Sep 29, 2015 12.13 12.37 11.83 12.17 4,907,616 +0.05(+0.37%)
Sep 28, 2015 13.14 13.17 12.01 12.13 7,232,101 -1.05(-7.99%)
Sep 25, 2015 13.38 13.59 13.14 13.18 5,488,337 -0.07(-0.55%)
Sep 24, 2015 12.75 13.28 12.32 13.25 9,651,531 +0.14(+1.04%)
Sep 23, 2015 12.98 13.31 12.82 13.12 6,499,159 +0.19(+1.48%)
Sep 22, 2015 12.94 13.02 12.60 12.93 6,433,472 -0.18(-1.39%)
Sep 21, 2015 13.72 13.72 13.01 13.11 3,661,945 -0.25(-1.84%)
Sep 18, 2015 13.60 13.80 13.32 13.35 4,230,026 -0.43(-3.10%)
Sep 17, 2015 13.48 14.09 13.43 13.78 4,875,727 +0.30(+2.22%)
Sep 16, 2015 13.45 13.52 13.28 13.48 1,820,983 +0.01(+0.07%)
Sep 15, 2015 13.26 13.50 13.18 13.47 1,762,612 +0.25(+1.92%)
Sep 14, 2015 13.35 13.41 13.12 13.22 1,446,497 -0.15(-1.09%)
Sep 11, 2015 13.14 13.39 13.01 13.36 2,201,202 +0.11(+0.82%)
Sep 10, 2015 13.04 13.28 12.78 13.25 4,210,884 +0.01(+0.07%)
Sep 09, 2015 13.73 13.73 13.23 13.24 2,233,449 -0.38(-2.80%)
Sep 08, 2015 13.18 13.63 13.18 13.63 2,794,521 +0.66(+5.11%)
Sep 04, 2015 13.19 12.96 12.96 12.96 1,854,971 -0.39(-2.92%)
Sep 03, 2015 13.19 13.45 13.16 13.35 2,412,494 +0.26(+2.01%)
Sep 02, 2015 12.81 13.10 12.55 13.09 3,041,150 +0.41(+3.22%)
Sep 01, 2015 13.04 13.26 12.57 12.68 3,586,180 -0.62(-4.64%)
Aug 31, 2015 13.04 13.50 13.01 13.30 2,120,156 +0.20(+1.52%)
Aug 28, 2015 13.03 13.36 12.99 13.10 3,348,139 +0.06(+0.49%)
Aug 27, 2015 12.80 13.22 12.61 13.04 4,049,445 +0.38(+3.01%)
Aug 26, 2015 12.71 12.72 12.26 12.65 4,768,523 +0.29(+2.35%)
Aug 25, 2015 13.14 13.22 12.35 12.36 5,271,790 -0.35(-2.78%)
Aug 24, 2015 13.16 13.33 12.55 12.72 5,532,841 -0.93(-6.79%)
Aug 21, 2015 13.73 13.93 13.57 13.64 3,530,908 -0.32(-2.28%)
Aug 20, 2015 14.59 14.67 13.93 13.96 3,562,521 -0.72(-4.89%)
Aug 19, 2015 14.81 14.91 14.58 14.68 3,318,587 -0.22(-1.46%)
Aug 18, 2015 14.83 15.21 14.81 14.90 3,580,568 +0.24(+1.61%)
Aug 17, 2015 14.14 14.68 14.11 14.66 2,675,426 +0.44(+3.13%)
Aug 14, 2015 14.09 14.22 14.00 14.22 1,301,473 +0.12(+0.84%)
Aug 13, 2015 13.84 14.24 13.73 14.10 2,603,129 +0.25(+1.77%)
Aug 12, 2015 13.87 13.94 13.43 13.85 2,970,545 -0.09(-0.65%)
Aug 11, 2015 13.81 14.03 13.76 13.94 2,500,705 +0.05(+0.33%)
Aug 10, 2015 13.78 13.97 13.73 13.90 2,145,256 +0.22(+1.59%)
Aug 07, 2015 13.73 13.90 13.59 13.68 3,090,894 -0.08(-0.59%)
Aug 06, 2015 13.59 13.83 13.58 13.76 3,492,466 +0.19(+1.40%)
Aug 05, 2015 13.75 13.84 13.46 13.57 2,621,608 -0.12(-0.86%)
Aug 04, 2015 14.05 14.10 13.63 13.69 2,460,244 -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.