Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.80 13.32 12.80 13.14 131,869 +0.18(+1.39%)
Aug 28, 2015 12.90 13.02 12.41 12.96 192,354 +0.08(+0.62%)
Aug 27, 2015 13.30 13.51 12.80 12.88 274,613 -0.30(-2.28%)
Aug 26, 2015 13.44 13.44 12.86 13.18 215,297 +0.01(+0.08%)
Aug 25, 2015 13.42 13.65 13.13 13.17 208,136 +0.17(+1.31%)
Aug 24, 2015 13.59 13.60 13.00 13.00 266,600 -0.86(-6.20%)
Aug 21, 2015 13.86 14.11 13.82 13.86 300,182 -0.23(-1.63%)
Aug 20, 2015 14.00 14.39 13.91 14.09 344,905 +0.05(+0.36%)
Aug 19, 2015 14.05 14.40 13.82 14.04 249,405 -0.16(-1.13%)
Aug 18, 2015 14.29 14.38 14.08 14.20 229,076 -0.12(-0.84%)
Aug 17, 2015 14.30 14.47 14.06 14.32 207,957 -0.04(-0.28%)
Aug 14, 2015 14.39 14.47 14.19 14.36 145,593 -0.03(-0.21%)
Aug 13, 2015 14.41 14.66 14.27 14.39 257,726 -0.04(-0.28%)
Aug 12, 2015 14.42 14.49 13.91 14.43 150,636 -0.07(-0.48%)
Aug 11, 2015 13.98 14.70 13.93 14.50 227,464 +0.33(+2.33%)
Aug 10, 2015 13.98 14.21 13.97 14.17 199,486 +0.26(+1.87%)
Aug 07, 2015 13.56 13.91 13.44 13.91 229,490 +0.33(+2.43%)
Aug 06, 2015 14.35 14.35 13.31 13.58 255,050 -0.79(-5.50%)
Aug 05, 2015 14.27 14.49 13.69 14.37 420,180 +0.05(+0.35%)
Aug 04, 2015 15.60 15.75 13.96 14.32 729,824 -2.30(-13.84%)
Aug 03, 2015 16.24 16.73 15.93 16.62 288,445 +0.56(+3.49%)
Jul 31, 2015 16.05 16.57 15.96 16.06 205,224 +0.06(+0.37%)
Jul 30, 2015 15.97 16.17 15.91 16.00 103,880 -0.07(-0.44%)
Jul 29, 2015 16.15 16.30 15.83 16.07 93,574 -0.05(-0.31%)
Jul 28, 2015 15.93 16.28 15.81 16.12 111,124 +0.29(+1.83%)
Jul 27, 2015 15.78 16.00 15.45 15.83 90,822 +0.03(+0.19%)
Jul 24, 2015 15.92 15.99 15.64 15.80 115,042 -0.08(-0.50%)
Jul 23, 2015 16.23 16.23 15.71 15.88 84,113 -0.26(-1.61%)
Jul 22, 2015 16.08 16.22 16.00 16.14 65,050 +0.04(+0.25%)
Jul 21, 2015 16.46 16.66 15.98 16.10 86,536 -0.40(-2.42%)
Jul 20, 2015 16.74 16.74 16.29 16.50 166,648 -0.18(-1.08%)
Jul 17, 2015 16.68 16.70 16.45 16.68 138,010 +0.00(+0.00%)
Jul 16, 2015 16.67 16.79 16.37 16.68 214,548 +0.03(+0.18%)
Jul 15, 2015 16.54 16.66 16.33 16.65 93,491 +0.11(+0.67%)
Jul 14, 2015 16.26 16.55 16.20 16.54 101,241 +0.33(+2.04%)
Jul 13, 2015 16.51 16.65 16.19 16.21 115,760 -0.28(-1.70%)
Jul 10, 2015 15.88 16.72 15.76 16.49 220,368 +0.68(+4.30%)
Jul 09, 2015 15.80 15.93 15.51 15.81 127,361 +0.12(+0.76%)
Jul 08, 2015 15.95 16.00 15.45 15.69 339,595 -0.36(-2.24%)
Jul 07, 2015 15.88 16.08 15.68 16.05 115,732 +0.12(+0.75%)
Jul 06, 2015 15.84 16.00 15.71 15.93 159,324 -0.10(-0.62%)
Jul 02, 2015 15.95 16.03 16.03 16.03 125,900 +0.13(+0.82%)
Jul 01, 2015 15.73 16.13 15.70 15.90 120,886 +0.36(+2.32%)
Jun 30, 2015 15.87 15.95 15.51 15.54 203,776 -0.28(-1.77%)
Jun 29, 2015 15.76 15.92 15.62 15.82 299,816 -0.07(-0.44%)
Jun 26, 2015 15.76 15.93 15.53 15.89 620,621 +0.13(+0.82%)
Jun 25, 2015 15.75 15.92 15.69 15.76 133,537 +0.04(+0.25%)
Jun 24, 2015 15.94 15.94 15.55 15.72 129,981 -0.27(-1.69%)
Jun 23, 2015 15.55 16.03 15.41 15.99 195,714 +0.48(+3.09%)
Jun 22, 2015 15.42 15.58 15.36 15.51 161,553 +0.16(+1.04%)
Jun 19, 2015 15.63 15.63 15.31 15.35 256,067 -0.23(-1.48%)
Jun 18, 2015 15.30 15.67 15.30 15.58 309,482 +0.23(+1.50%)
Jun 17, 2015 15.23 15.57 15.15 15.35 266,519 +0.22(+1.45%)
Jun 16, 2015 14.56 15.17 14.55 15.13 246,690 +0.48(+3.28%)
Jun 15, 2015 14.50 14.74 14.35 14.65 235,409 +0.27(+1.88%)
Jun 12, 2015 14.22 14.40 14.01 14.38 271,046 +0.16(+1.13%)
Jun 11, 2015 14.11 14.26 13.96 14.22 163,445 +0.14(+0.99%)
Jun 10, 2015 13.98 14.29 13.98 14.08 164,962 +0.16(+1.15%)
Jun 09, 2015 14.20 14.27 13.78 13.92 102,724 -0.28(-1.97%)
Jun 08, 2015 14.36 14.50 14.20 14.20 215,075 -0.23(-1.59%)
Jun 05, 2015 14.60 14.60 14.19 14.43 104,937 -0.18(-1.23%)
Jun 04, 2015 14.37 14.69 14.27 14.61 122,523 +0.22(+1.53%)
Jun 03, 2015 14.74 14.77 14.02 14.39 293,176 -0.26(-1.77%)
Jun 02, 2015 14.71 15.25 14.60 14.65 263,064 -0.26(-1.74%)
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.