Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.99 11.07 10.75 10.90 370,898 -0.01(-0.09%)
Oct 29, 2015 11.09 11.23 10.80 10.91 748,142 -0.18(-1.62%)
Oct 28, 2015 10.95 11.14 10.65 11.09 776,249 +0.11(+1.00%)
Oct 27, 2015 11.42 11.49 10.80 10.98 1,157,191 -0.29(-2.57%)
Oct 26, 2015 11.07 11.43 10.76 11.27 704,659 +0.09(+0.81%)
Oct 23, 2015 11.54 11.67 10.86 11.18 588,642 -0.21(-1.84%)
Oct 22, 2015 10.69 11.58 10.54 11.39 660,060 +0.71(+6.65%)
Oct 21, 2015 11.31 11.63 10.62 10.68 1,023,279 -0.66(-5.82%)
Oct 20, 2015 11.19 12.26 11.19 11.34 2,070,970 +0.40(+3.66%)
Oct 19, 2015 10.89 11.04 10.53 10.94 1,050,677 -0.05(-0.45%)
Oct 16, 2015 11.00 11.14 10.65 10.99 1,187,684 -0.04(-0.36%)
Oct 15, 2015 10.57 11.25 10.29 11.03 2,087,125 +0.04(+0.36%)
Oct 14, 2015 11.84 11.88 10.82 10.99 1,091,111 -0.61(-5.26%)
Oct 13, 2015 12.25 13.19 11.52 11.60 1,466,542 -0.71(-5.77%)
Oct 12, 2015 13.67 13.67 12.21 12.31 610,748 -1.55(-11.18%)
Oct 09, 2015 13.63 14.07 13.15 13.86 290,006 +0.29(+2.14%)
Oct 08, 2015 13.27 13.95 13.20 13.57 902,394 -0.61(-4.30%)
Oct 07, 2015 14.10 14.70 13.96 14.18 299,129 +0.11(+0.78%)
Oct 06, 2015 14.74 14.88 13.64 14.07 385,901 -0.59(-4.02%)
Oct 05, 2015 14.38 15.11 14.05 14.66 261,402 +0.34(+2.37%)
Oct 02, 2015 14.08 14.57 13.89 14.32 394,217 +0.17(+1.20%)
Oct 01, 2015 13.91 14.35 13.43 14.15 315,892 +0.46(+3.36%)
Sep 30, 2015 14.00 14.19 13.31 13.69 500,820 -0.13(-0.94%)
Sep 29, 2015 13.94 14.20 13.52 13.82 540,583 -0.06(-0.43%)
Sep 28, 2015 14.12 14.37 13.86 13.88 592,046 -0.23(-1.63%)
Sep 25, 2015 15.13 15.29 14.00 14.11 425,515 -0.87(-5.81%)
Sep 24, 2015 14.39 14.99 14.16 14.98 244,146 +0.37(+2.53%)
Sep 23, 2015 15.16 15.34 14.34 14.61 341,399 -0.57(-3.75%)
Sep 22, 2015 15.50 15.99 15.10 15.18 393,386 -0.72(-4.53%)
Sep 21, 2015 15.44 16.73 15.17 15.90 897,399 +0.50(+3.25%)
Sep 18, 2015 15.28 15.70 14.90 15.40 617,239 -0.21(-1.35%)
Sep 17, 2015 14.32 15.66 14.32 15.61 643,488 +1.22(+8.48%)
Sep 16, 2015 14.53 14.66 14.14 14.39 207,256 -0.21(-1.44%)
Sep 15, 2015 14.48 14.76 14.38 14.60 189,978 +0.22(+1.53%)
Sep 14, 2015 14.17 14.50 13.98 14.38 209,887 +0.07(+0.49%)
Sep 11, 2015 14.08 14.38 13.96 14.31 270,272 +0.08(+0.56%)
Sep 10, 2015 13.89 14.30 13.87 14.23 336,975 +0.24(+1.72%)
Sep 09, 2015 14.54 14.60 13.90 13.99 516,774 -0.37(-2.58%)
Sep 08, 2015 14.57 14.65 14.08 14.36 252,115 +0.15(+1.06%)
Sep 04, 2015 13.90 14.21 14.21 14.21 297,800 +0.19(+1.36%)
Sep 03, 2015 14.26 14.79 13.94 14.02 398,438 -0.33(-2.30%)
Sep 02, 2015 14.23 14.56 13.88 14.35 431,796 +0.29(+2.06%)
Sep 01, 2015 13.84 14.45 13.80 14.06 440,741 -0.27(-1.88%)
Aug 31, 2015 14.61 14.88 13.88 14.33 782,887 -0.49(-3.31%)
Aug 28, 2015 14.22 15.19 14.12 14.82 661,493 +0.53(+3.71%)
Aug 27, 2015 13.25 14.31 13.19 14.29 838,406 +1.25(+9.59%)
Aug 26, 2015 13.20 13.30 12.63 13.04 580,913 +0.17(+1.32%)
Aug 25, 2015 13.90 14.00 12.84 12.87 638,717 -0.06(-0.46%)
Aug 24, 2015 12.58 13.68 11.85 12.93 1,002,612 -0.53(-3.94%)
Aug 21, 2015 13.91 14.11 13.25 13.46 1,224,424 -0.79(-5.54%)
Aug 20, 2015 14.61 14.96 13.80 14.25 853,919 -0.73(-4.87%)
Aug 19, 2015 15.68 16.03 14.93 14.98 845,062 -0.88(-5.55%)
Aug 18, 2015 17.16 17.47 15.78 15.86 793,448 -1.49(-8.59%)
Aug 17, 2015 17.54 17.64 16.60 17.35 1,132,284 +0.27(+1.58%)
Aug 14, 2015 17.07 17.65 16.65 17.08 1,143,199 +0.09(+0.53%)
Aug 13, 2015 16.99 17.73 16.45 16.99 1,288,571 +0.11(+0.65%)
Aug 12, 2015 16.00 18.57 15.56 16.88 2,097,513 +0.87(+5.43%)
Aug 11, 2015 14.19 16.10 13.86 16.01 1,201,173 +1.72(+12.04%)
Aug 10, 2015 13.52 14.34 13.30 14.29 680,611 +0.85(+6.32%)
Aug 07, 2015 13.54 13.77 13.21 13.44 1,104,970 -0.15(-1.10%)
Aug 06, 2015 13.82 13.90 13.06 13.59 2,054,276 -0.19(-1.38%)
Aug 05, 2015 15.62 16.28 13.63 13.78 4,140,866 -5.45(-28.34%)
Aug 04, 2015 20.36 20.59 18.81 19.23 3,028,600 -1.27(-6.20%)
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.