Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.70 11.98 11.06 11.09 628,114 -0.66(-5.62%)
Oct 29, 2015 12.61 12.85 11.64 11.75 931,040 -0.98(-7.70%)
Oct 28, 2015 11.82 12.81 11.50 12.73 821,579 +0.84(+7.06%)
Oct 27, 2015 11.00 12.50 10.92 11.89 1,017,100 +0.80(+7.21%)
Oct 26, 2015 10.74 11.12 10.33 11.09 606,248 +0.32(+2.97%)
Oct 23, 2015 10.45 10.97 10.26 10.77 783,137 +0.47(+4.56%)
Oct 22, 2015 9.700 10.35 9.500 10.30 754,540 +0.54(+5.53%)
Oct 21, 2015 9.800 10.08 9.360 9.760 643,498 -0.04(-0.41%)
Oct 20, 2015 10.78 10.78 9.680 9.800 1,053,140 -1.06(-9.76%)
Oct 19, 2015 10.65 11.08 10.15 10.86 597,504 +0.18(+1.69%)
Oct 16, 2015 10.91 11.39 10.52 10.68 645,969 -0.23(-2.11%)
Oct 15, 2015 9.860 11.00 9.750 10.91 958,732 +1.04(+10.54%)
Oct 14, 2015 9.920 10.24 9.500 9.870 608,847 +0.06(+0.61%)
Oct 13, 2015 10.00 10.63 9.750 9.810 785,843 -0.54(-5.22%)
Oct 12, 2015 11.09 11.19 10.04 10.35 909,901 -0.72(-6.50%)
Oct 09, 2015 10.14 11.45 10.00 11.07 1,366,063 +0.83(+8.11%)
Oct 08, 2015 10.46 10.50 9.750 10.24 1,364,760 -0.27(-2.57%)
Oct 07, 2015 8.300 10.94 8.100 10.51 5,170,261 +0.20(+1.94%)
Oct 06, 2015 11.24 11.49 9.340 10.31 1,965,164 -0.92(-8.19%)
Oct 05, 2015 11.08 11.90 10.89 11.23 1,416,270 +0.30(+2.74%)
Oct 02, 2015 9.640 11.23 9.370 10.93 1,684,459 +0.97(+9.74%)
Oct 01, 2015 10.33 10.40 9.130 9.960 1,883,762 -0.27(-2.64%)
Sep 30, 2015 10.46 11.58 10.00 10.23 2,853,205 +0.07(+0.69%)
Sep 29, 2015 12.26 12.50 9.560 10.16 3,516,326 -2.03(-16.65%)
Sep 28, 2015 13.43 13.78 11.36 12.19 2,773,092 -1.60(-11.60%)
Sep 25, 2015 15.09 15.35 12.75 13.79 1,622,047 -1.28(-8.49%)
Sep 24, 2015 14.80 15.28 13.84 15.07 1,056,638 +0.15(+1.01%)
Sep 23, 2015 16.05 16.14 14.75 14.92 1,192,273 -1.20(-7.44%)
Sep 22, 2015 17.04 17.04 15.68 16.12 1,989,027 +0.13(+0.81%)
Sep 21, 2015 18.65 18.66 15.66 15.99 1,945,211 -2.79(-14.86%)
Sep 18, 2015 19.17 19.55 18.07 18.78 2,849,287 -0.93(-4.72%)
Sep 17, 2015 19.57 22.20 14.18 19.71 6,057,782 +0.08(+0.41%)
Sep 16, 2015 19.47 20.22 18.32 19.63 1,971,580 +0.18(+0.93%)
Sep 15, 2015 17.83 20.88 17.68 19.45 2,990,598 +1.64(+9.21%)
Sep 14, 2015 16.88 18.00 16.37 17.81 1,631,921 +1.30(+7.87%)
Sep 11, 2015 16.03 16.56 15.26 16.51 972,493 +0.55(+3.45%)
Sep 10, 2015 13.88 16.02 13.88 15.96 1,180,637 +2.10(+15.15%)
Sep 09, 2015 14.25 14.57 13.60 13.86 687,977 -0.35(-2.46%)
Sep 08, 2015 13.85 14.27 13.57 14.21 741,523 +0.61(+4.49%)
Sep 04, 2015 13.18 13.60 13.60 13.60 504,800 +0.20(+1.49%)
Sep 03, 2015 14.00 14.33 13.28 13.40 660,748 -0.32(-2.33%)
Sep 02, 2015 14.00 14.08 13.20 13.72 1,152,739 +0.10(+0.73%)
Sep 01, 2015 14.49 14.68 13.39 13.62 819,996 -1.18(-7.97%)
Aug 31, 2015 15.00 15.59 14.66 14.80 1,113,813 -0.31(-2.05%)
Aug 28, 2015 14.98 15.59 14.53 15.11 689,481 +0.14(+0.94%)
Aug 27, 2015 13.87 15.22 13.50 14.97 1,069,843 +1.32(+9.67%)
Aug 26, 2015 13.93 14.68 12.51 13.65 1,379,426 +0.65(+5.00%)
Aug 25, 2015 14.15 14.24 12.97 13.00 983,980 -0.11(-0.84%)
Aug 24, 2015 12.93 14.80 12.59 13.11 1,242,818 -1.39(-9.59%)
Aug 21, 2015 14.00 15.32 13.91 14.50 1,575,637 +0.29(+2.04%)
Aug 20, 2015 14.60 14.88 14.00 14.21 1,048,601 -0.68(-4.57%)
Aug 19, 2015 15.90 16.00 14.84 14.89 905,965 -1.20(-7.46%)
Aug 18, 2015 16.90 17.09 16.02 16.09 580,960 -0.79(-4.68%)
Aug 17, 2015 16.50 17.12 15.71 16.88 863,950 +0.37(+2.24%)
Aug 14, 2015 17.22 17.71 16.08 16.51 1,188,716 -0.71(-4.12%)
Aug 13, 2015 16.78 18.48 16.75 17.22 2,112,541 +0.64(+3.86%)
Aug 12, 2015 14.32 16.88 14.10 16.58 1,444,290 +2.28(+15.94%)
Aug 11, 2015 14.55 15.22 13.97 14.30 591,027 -0.31(-2.12%)
Aug 10, 2015 15.05 15.29 14.50 14.61 475,377 -0.03(-0.20%)
Aug 07, 2015 14.02 14.69 13.04 14.64 1,147,114 +0.75(+5.40%)
Aug 06, 2015 15.85 16.00 13.82 13.89 1,287,566 -1.91(-12.09%)
Aug 05, 2015 15.50 16.15 15.41 15.80 590,565 +0.45(+2.93%)
Aug 04, 2015 15.89 16.23 14.97 15.35 664,706 -0.50(-3.15%)
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.