Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.26 12.37 11.72 12.00 110,385 -0.20(-1.64%)
Oct 29, 2015 12.18 12.35 12.04 12.20 99,786 +0.01(+0.08%)
Oct 28, 2015 12.49 12.57 12.02 12.19 147,646 -0.22(-1.77%)
Oct 27, 2015 12.33 12.53 12.26 12.41 120,777 +0.06(+0.49%)
Oct 26, 2015 12.43 12.72 12.07 12.35 75,201 -0.17(-1.36%)
Oct 23, 2015 12.81 12.93 12.34 12.52 81,137 -0.04(-0.32%)
Oct 22, 2015 12.75 13.20 11.99 12.56 96,723 -0.09(-0.71%)
Oct 21, 2015 12.72 12.85 12.20 12.65 62,438 -0.02(-0.16%)
Oct 20, 2015 12.93 12.95 12.48 12.67 85,348 -0.26(-2.01%)
Oct 19, 2015 13.07 13.30 12.44 12.93 134,153 -0.14(-1.07%)
Oct 16, 2015 13.30 13.35 12.72 13.07 186,429 -0.15(-1.13%)
Oct 15, 2015 12.70 13.34 12.70 13.22 93,231 +0.44(+3.44%)
Oct 14, 2015 12.86 13.23 12.51 12.78 43,290 +0.04(+0.31%)
Oct 13, 2015 12.96 13.31 12.61 12.74 68,607 -0.40(-3.04%)
Oct 12, 2015 13.13 13.43 12.90 13.14 95,137 -0.13(-0.98%)
Oct 09, 2015 12.99 13.43 12.95 13.27 107,397 +0.35(+2.71%)
Oct 08, 2015 13.13 13.14 12.58 12.92 135,174 -0.10(-0.77%)
Oct 07, 2015 12.57 13.66 11.91 13.02 222,468 +0.25(+1.96%)
Oct 06, 2015 13.54 13.54 12.28 12.77 165,537 -0.87(-6.38%)
Oct 05, 2015 13.60 14.20 13.41 13.64 402,301 +0.60(+4.60%)
Oct 02, 2015 12.59 13.65 12.11 13.04 72,962 +0.18(+1.40%)
Oct 01, 2015 13.05 13.33 12.74 12.86 123,002 -0.28(-2.13%)
Sep 30, 2015 13.05 13.89 12.77 13.14 114,378 +0.29(+2.26%)
Sep 29, 2015 12.85 13.38 12.48 12.85 154,045 +0.04(+0.31%)
Sep 28, 2015 13.00 13.35 12.43 12.81 213,998 -0.19(-1.46%)
Sep 25, 2015 13.83 13.83 12.47 13.00 199,655 -0.80(-5.80%)
Sep 24, 2015 13.39 13.87 12.69 13.80 201,363 +0.31(+2.30%)
Sep 23, 2015 14.02 14.08 13.32 13.49 94,410 -0.46(-3.30%)
Sep 22, 2015 14.68 14.96 13.53 13.95 251,573 -1.03(-6.88%)
Sep 21, 2015 15.94 16.35 14.63 14.98 152,132 -0.88(-5.55%)
Sep 18, 2015 15.61 16.41 15.24 15.86 265,476 +0.02(+0.13%)
Sep 17, 2015 14.72 15.90 14.58 15.84 214,805 +1.01(+6.81%)
Sep 16, 2015 14.68 14.94 14.25 14.83 155,017 +0.11(+0.75%)
Sep 15, 2015 14.41 15.00 14.23 14.72 261,643 +0.29(+2.01%)
Sep 14, 2015 13.92 14.49 13.52 14.43 88,895 +0.55(+3.96%)
Sep 11, 2015 15.02 15.11 13.70 13.88 297,833 -1.63(-10.51%)
Sep 10, 2015 15.24 15.67 14.98 15.51 96,150 +0.23(+1.51%)
Sep 09, 2015 17.03 17.11 15.10 15.28 173,355 -1.68(-9.91%)
Sep 08, 2015 16.54 17.23 16.29 16.96 68,036 +0.68(+4.18%)
Sep 04, 2015 15.89 16.28 16.28 16.28 22,900 +0.07(+0.43%)
Sep 03, 2015 16.60 16.80 16.01 16.21 66,650 -0.35(-2.11%)
Sep 02, 2015 15.79 16.60 15.53 16.56 77,056 +0.88(+5.61%)
Sep 01, 2015 16.09 16.39 15.57 15.68 89,914 -0.75(-4.56%)
Aug 31, 2015 16.44 16.58 16.15 16.43 44,015 -0.26(-1.56%)
Aug 28, 2015 15.76 16.77 15.70 16.69 61,308 +0.79(+4.97%)
Aug 27, 2015 15.80 15.90 14.80 15.90 101,284 +0.42(+2.71%)
Aug 26, 2015 15.41 16.11 14.45 15.48 201,155 +0.52(+3.48%)
Aug 25, 2015 15.74 16.55 14.80 14.96 178,058 -0.16(-1.06%)
Aug 24, 2015 14.89 15.90 14.50 15.12 107,279 -0.62(-3.94%)
Aug 21, 2015 14.50 16.30 14.50 15.74 182,760 +0.76(+5.07%)
Aug 20, 2015 16.13 16.30 14.97 14.98 166,912 -0.53(-3.42%)
Aug 19, 2015 15.69 16.06 14.90 15.51 86,833 -0.29(-1.84%)
Aug 18, 2015 15.82 17.75 15.21 15.80 174,680 -0.07(-0.44%)
Aug 17, 2015 15.51 16.20 15.50 15.87 41,490 +0.23(+1.47%)
Aug 14, 2015 16.07 16.91 15.20 15.64 63,333 -0.56(-3.46%)
Aug 13, 2015 17.46 17.65 16.04 16.20 94,746 -1.40(-7.95%)
Aug 12, 2015 17.41 17.80 17.05 17.60 92,265 -0.05(-0.28%)
Aug 11, 2015 17.75 18.18 17.39 17.65 62,436 -0.16(-0.90%)
Aug 10, 2015 17.10 18.03 16.77 17.81 94,681 +0.92(+5.45%)
Aug 07, 2015 17.39 17.42 15.80 16.89 113,406 -0.72(-4.09%)
Aug 06, 2015 17.88 17.88 17.28 17.61 96,720 -0.30(-1.68%)
Aug 05, 2015 18.42 18.75 17.85 17.91 57,031 -0.47(-2.56%)
Aug 04, 2015 18.53 18.93 18.00 18.38 46,030 -0.23(-1.24%)
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.