Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.35 18.10 16.60 17.74 1,360,795 +0.77(+4.54%)
Sep 29, 2015 18.31 19.71 16.76 16.97 1,191,145 -1.56(-8.42%)
Sep 28, 2015 21.02 21.60 18.00 18.53 1,112,951 -2.46(-11.72%)
Sep 25, 2015 22.75 23.30 20.73 20.99 861,348 -1.53(-6.79%)
Sep 24, 2015 22.98 23.09 21.32 22.52 739,665 -0.65(-2.81%)
Sep 23, 2015 24.00 24.40 23.08 23.17 639,363 -0.82(-3.42%)
Sep 22, 2015 23.30 25.39 23.30 23.99 1,326,667 -0.52(-2.12%)
Sep 21, 2015 28.34 28.86 23.18 24.51 3,243,500 -3.36(-12.06%)
Sep 18, 2015 29.04 30.40 26.93 27.87 3,837,223 -2.21(-7.35%)
Sep 17, 2015 32.50 33.25 28.78 30.08 17,461,950 +12.08(+67.11%)
Sep 16, 2015 18.08 18.30 17.63 18.00 2,556,600 +0.03(+0.17%)
Sep 15, 2015 17.54 18.13 17.54 17.97 341,727 +0.33(+1.87%)
Sep 14, 2015 18.34 18.38 17.24 17.64 392,583 -0.75(-4.08%)
Sep 11, 2015 17.81 18.50 17.51 18.39 476,165 +0.81(+4.61%)
Sep 10, 2015 16.60 17.64 16.60 17.58 438,477 +0.79(+4.71%)
Sep 09, 2015 16.93 17.88 16.72 16.79 1,157,137 +0.35(+2.13%)
Sep 08, 2015 16.45 16.74 16.02 16.44 520,234 +0.24(+1.48%)
Sep 04, 2015 15.58 16.20 16.20 16.20 389,800 +0.45(+2.86%)
Sep 03, 2015 16.00 16.24 15.62 15.75 524,596 -0.13(-0.82%)
Sep 02, 2015 15.45 15.90 14.93 15.88 767,064 +0.68(+4.47%)
Sep 01, 2015 15.43 16.02 15.10 15.20 659,389 -0.61(-3.86%)
Aug 31, 2015 16.47 16.64 15.75 15.81 1,043,630 -0.68(-4.12%)
Aug 28, 2015 16.34 17.11 16.30 16.49 596,061 -0.01(-0.06%)
Aug 27, 2015 16.35 16.77 16.08 16.50 797,655 +0.54(+3.38%)
Aug 26, 2015 15.81 16.00 15.29 15.96 417,357 +0.44(+2.84%)
Aug 25, 2015 16.44 16.44 15.51 15.52 421,027 -0.04(-0.26%)
Aug 24, 2015 15.44 16.42 14.29 15.56 684,869 -0.36(-2.26%)
Aug 21, 2015 15.44 16.37 14.83 15.92 620,570 +0.29(+1.86%)
Aug 20, 2015 16.10 16.41 15.60 15.63 470,130 -0.71(-4.35%)
Aug 19, 2015 16.10 16.67 15.71 16.34 558,680 +0.24(+1.49%)
Aug 18, 2015 15.91 16.39 15.75 16.10 394,391 -0.11(-0.68%)
Aug 17, 2015 15.40 16.28 15.28 16.21 342,833 +0.84(+5.47%)
Aug 14, 2015 15.68 16.10 15.12 15.37 555,595 -0.26(-1.66%)
Aug 13, 2015 16.72 16.99 15.63 15.63 605,961 -1.14(-6.80%)
Aug 12, 2015 15.80 17.03 15.40 16.77 462,357 +0.73(+4.55%)
Aug 11, 2015 16.09 16.60 15.54 16.04 353,594 -0.21(-1.29%)
Aug 10, 2015 15.81 16.93 15.81 16.25 518,493 +0.50(+3.17%)
Aug 07, 2015 15.92 16.10 15.06 15.75 511,396 -0.13(-0.82%)
Aug 06, 2015 18.37 18.37 15.66 15.88 568,080 -1.72(-9.77%)
Aug 05, 2015 17.89 18.25 17.43 17.60 300,891 -0.55(-3.03%)
Aug 04, 2015 18.14 18.34 17.75 18.15 316,241 +0.01(+0.06%)
Aug 03, 2015 18.03 18.38 17.66 18.14 286,576 +0.00(+0.00%)
Jul 31, 2015 17.87 18.35 17.62 18.14 293,674 +0.23(+1.28%)
Jul 30, 2015 18.59 18.89 17.85 17.91 302,329 -0.69(-3.71%)
Jul 29, 2015 19.07 19.27 18.46 18.60 360,481 -0.54(-2.82%)
Jul 28, 2015 18.57 19.34 18.48 19.14 365,602 +0.59(+3.18%)
Jul 27, 2015 18.57 18.91 18.20 18.55 343,177 -0.07(-0.38%)
Jul 24, 2015 19.28 19.39 18.40 18.62 465,219 -0.60(-3.12%)
Jul 23, 2015 18.67 19.40 18.34 19.22 784,894 +0.54(+2.89%)
Jul 22, 2015 18.73 19.15 18.21 18.68 343,131 -0.28(-1.48%)
Jul 21, 2015 18.29 19.05 17.87 18.96 429,702 +0.75(+4.12%)
Jul 20, 2015 18.89 18.98 17.84 18.21 650,107 -0.53(-2.83%)
Jul 17, 2015 19.31 19.56 18.59 18.74 701,457 -0.28(-1.47%)
Jul 16, 2015 19.55 19.80 18.89 19.02 733,119 -0.45(-2.31%)
Jul 15, 2015 19.77 20.02 19.34 19.47 891,035 -0.29(-1.47%)
Jul 14, 2015 18.71 19.79 18.66 19.76 565,184 +1.08(+5.78%)
Jul 13, 2015 17.90 18.75 17.80 18.68 537,875 +0.88(+4.94%)
Jul 10, 2015 18.48 18.48 17.22 17.80 651,152 +0.12(+0.68%)
Jul 09, 2015 17.68 18.27 17.51 17.68 619,232 +0.19(+1.09%)
Jul 08, 2015 17.84 17.98 17.36 17.49 786,643 -0.50(-2.78%)
Jul 07, 2015 17.87 18.03 17.32 17.99 652,747 +0.16(+0.90%)
Jul 06, 2015 17.08 17.87 16.89 17.83 557,682 +0.55(+3.18%)
Jul 02, 2015 17.58 17.28 17.28 17.28 469,700 -0.30(-1.71%)
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.