Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.940 10.01 9.500 9.710 308,368 -0.24(-2.41%)
Oct 29, 2015 10.25 10.46 9.905 9.950 423,465 -0.37(-3.59%)
Oct 28, 2015 10.24 10.32 9.610 10.32 567,153 +0.07(+0.68%)
Oct 27, 2015 11.11 11.43 9.910 10.25 1,067,622 -1.93(-15.85%)
Oct 26, 2015 12.88 13.04 11.59 12.18 473,587 -0.76(-5.87%)
Oct 23, 2015 12.95 13.02 12.56 12.94 218,563 +0.14(+1.09%)
Oct 22, 2015 12.87 13.00 12.58 12.80 322,423 +0.07(+0.55%)
Oct 21, 2015 13.75 13.88 12.66 12.73 236,189 -1.04(-7.55%)
Oct 20, 2015 13.15 13.87 13.02 13.77 153,945 +0.62(+4.71%)
Oct 19, 2015 12.74 13.22 12.66 13.15 207,421 +0.33(+2.57%)
Oct 16, 2015 12.80 12.94 12.35 12.82 196,533 +0.08(+0.63%)
Oct 15, 2015 12.64 12.76 12.11 12.74 276,899 +0.10(+0.79%)
Oct 14, 2015 13.52 13.52 12.54 12.64 514,974 -0.86(-6.37%)
Oct 13, 2015 13.50 13.89 13.43 13.50 113,594 -0.03(-0.22%)
Oct 12, 2015 13.85 13.91 13.47 13.53 97,989 -0.29(-2.10%)
Oct 09, 2015 14.11 14.31 13.56 13.82 209,844 -0.29(-2.06%)
Oct 08, 2015 13.86 14.45 13.79 14.11 198,096 +0.25(+1.80%)
Oct 07, 2015 13.58 13.96 13.55 13.86 121,514 +0.38(+2.82%)
Oct 06, 2015 13.63 13.95 13.46 13.48 129,377 -0.14(-1.03%)
Oct 05, 2015 13.17 13.67 13.17 13.62 120,113 +0.57(+4.37%)
Oct 02, 2015 12.55 13.06 12.35 13.05 152,159 +0.45(+3.57%)
Oct 01, 2015 12.46 12.70 12.30 12.60 169,122 +0.16(+1.29%)
Sep 30, 2015 12.76 12.76 12.43 12.44 248,400 -0.18(-1.43%)
Sep 29, 2015 12.75 12.75 12.52 12.62 98,931 -0.09(-0.71%)
Sep 28, 2015 13.09 13.21 12.64 12.71 129,135 -0.46(-3.49%)
Sep 25, 2015 13.23 13.35 12.93 13.17 184,183 +0.09(+0.69%)
Sep 24, 2015 13.07 13.39 13.02 13.08 204,368 -0.06(-0.46%)
Sep 23, 2015 12.80 13.18 12.63 13.14 219,614 +0.39(+3.06%)
Sep 22, 2015 13.27 13.50 12.60 12.75 152,769 -0.70(-5.20%)
Sep 21, 2015 13.43 13.75 13.25 13.45 191,002 +0.12(+0.90%)
Sep 18, 2015 13.40 13.78 13.30 13.33 534,558 -0.20(-1.48%)
Sep 17, 2015 13.76 13.87 13.51 13.53 178,662 -0.19(-1.38%)
Sep 16, 2015 13.45 13.88 13.44 13.72 172,664 +0.19(+1.40%)
Sep 15, 2015 13.36 13.66 13.22 13.53 124,671 +0.17(+1.27%)
Sep 14, 2015 13.30 13.47 13.01 13.36 144,477 +0.06(+0.45%)
Sep 11, 2015 13.32 13.46 13.06 13.30 141,170 -0.13(-0.97%)
Sep 10, 2015 13.75 13.80 13.39 13.43 118,542 -0.36(-2.61%)
Sep 09, 2015 13.65 13.82 13.53 13.79 194,125 +0.22(+1.62%)
Sep 08, 2015 12.90 13.66 12.84 13.57 231,338 +0.80(+6.26%)
Sep 04, 2015 12.59 12.77 12.77 12.77 184,500 -0.02(-0.16%)
Sep 03, 2015 12.77 12.92 12.61 12.79 289,816 +0.05(+0.39%)
Sep 02, 2015 13.08 13.10 12.46 12.74 217,764 -0.14(-1.09%)
Sep 01, 2015 12.95 13.30 12.81 12.88 252,473 -0.34(-2.57%)
Aug 31, 2015 12.91 13.56 12.84 13.22 241,639 +0.20(+1.54%)
Aug 28, 2015 12.84 13.15 12.68 13.02 209,364 +0.17(+1.32%)
Aug 27, 2015 12.78 13.15 12.42 12.85 229,464 +0.19(+1.50%)
Aug 26, 2015 12.52 12.73 12.23 12.66 322,383 +0.38(+3.09%)
Aug 25, 2015 12.94 12.94 12.21 12.28 297,095 -0.23(-1.84%)
Aug 24, 2015 12.48 13.00 12.27 12.51 354,254 -0.75(-5.66%)
Aug 21, 2015 13.12 13.34 13.12 13.26 319,448 +0.11(+0.84%)
Aug 20, 2015 13.39 13.39 13.09 13.15 225,870 -0.32(-2.38%)
Aug 19, 2015 13.81 14.06 13.45 13.47 210,363 -0.42(-3.02%)
Aug 18, 2015 14.39 14.46 13.80 13.89 171,200 -0.51(-3.54%)
Aug 17, 2015 14.41 14.64 14.09 14.40 289,040 -0.16(-1.10%)
Aug 14, 2015 14.57 14.80 14.37 14.56 127,920 -0.01(-0.07%)
Aug 13, 2015 14.84 15.00 14.49 14.57 176,749 -0.23(-1.55%)
Aug 12, 2015 14.68 14.88 14.36 14.80 171,783 +0.00(+0.00%)
Aug 11, 2015 14.74 14.95 14.32 14.80 278,030 -0.08(-0.54%)
Aug 10, 2015 14.35 14.90 14.19 14.88 299,836 +0.66(+4.64%)
Aug 07, 2015 13.85 14.64 13.85 14.22 276,370 +0.19(+1.35%)
Aug 06, 2015 12.98 14.83 12.81 14.03 473,169 +1.16(+9.01%)
Aug 05, 2015 12.83 13.25 12.50 12.87 288,291 +0.19(+1.50%)
Aug 04, 2015 12.99 13.40 12.57 12.68 291,994 -0.08(-0.63%)
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.