Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.62 12.22 11.42 11.66 1,724,891 +0.21(+1.83%)
Sep 29, 2015 11.51 11.92 11.15 11.45 243,341 -0.06(-0.52%)
Sep 28, 2015 12.36 12.55 11.36 11.51 267,009 -0.97(-7.77%)
Sep 25, 2015 12.87 12.94 12.25 12.48 362,372 -0.26(-2.04%)
Sep 24, 2015 12.91 13.19 12.55 12.74 288,052 -0.24(-1.85%)
Sep 23, 2015 13.29 13.55 12.85 12.98 231,909 -0.26(-1.96%)
Sep 22, 2015 13.24 13.40 12.85 13.24 242,221 -0.11(-0.82%)
Sep 21, 2015 13.79 14.33 13.21 13.35 225,034 -0.34(-2.48%)
Sep 18, 2015 14.67 14.67 13.48 13.69 874,168 -0.97(-6.62%)
Sep 17, 2015 14.47 14.95 14.00 14.66 455,693 +0.14(+0.96%)
Sep 16, 2015 14.00 14.72 14.00 14.52 254,098 +0.49(+3.49%)
Sep 15, 2015 14.00 14.17 13.60 14.03 188,709 +0.01(+0.07%)
Sep 14, 2015 14.58 14.58 13.89 14.02 268,384 -0.69(-4.69%)
Sep 11, 2015 15.54 15.54 14.36 14.71 442,145 -0.95(-6.07%)
Sep 10, 2015 15.67 15.86 15.16 15.66 214,988 -0.04(-0.25%)
Sep 09, 2015 16.37 16.50 15.64 15.70 95,523 -0.52(-3.21%)
Sep 08, 2015 16.35 16.45 16.13 16.22 178,474 +0.16(+1.00%)
Sep 04, 2015 15.97 16.06 16.06 16.06 122,300 -0.20(-1.23%)
Sep 03, 2015 15.95 16.76 15.87 16.26 313,361 +0.34(+2.14%)
Sep 02, 2015 16.09 16.33 15.66 15.92 210,688 +0.17(+1.08%)
Sep 01, 2015 16.52 16.91 15.66 15.75 339,595 -1.27(-7.46%)
Aug 31, 2015 16.58 17.11 16.58 17.02 79,074 +0.22(+1.31%)
Aug 28, 2015 16.89 16.95 16.41 16.80 166,233 -0.10(-0.59%)
Aug 27, 2015 16.44 17.00 16.23 16.90 82,380 +0.61(+3.74%)
Aug 26, 2015 16.37 16.45 15.60 16.29 280,776 +0.36(+2.26%)
Aug 25, 2015 16.62 16.89 15.50 15.93 249,004 -0.08(-0.50%)
Aug 24, 2015 15.05 17.06 10.26 16.01 325,392 -0.45(-2.73%)
Aug 21, 2015 16.30 16.75 16.19 16.46 406,399 -0.30(-1.79%)
Aug 20, 2015 17.18 17.44 16.58 16.76 200,017 -0.68(-3.90%)
Aug 19, 2015 17.02 17.50 17.00 17.44 84,948 +0.26(+1.51%)
Aug 18, 2015 16.77 17.44 16.69 17.18 120,093 +0.34(+2.02%)
Aug 17, 2015 16.83 17.26 16.52 16.84 78,169 -0.07(-0.41%)
Aug 14, 2015 16.36 17.02 16.22 16.91 115,168 +0.47(+2.86%)
Aug 13, 2015 16.80 16.80 16.10 16.44 324,181 -0.38(-2.26%)
Aug 12, 2015 17.00 17.22 16.56 16.82 189,217 -0.43(-2.49%)
Aug 11, 2015 17.34 17.40 16.91 17.25 273,279 -0.29(-1.65%)
Aug 10, 2015 17.28 17.68 17.06 17.54 227,594 +0.51(+2.99%)
Aug 07, 2015 17.55 17.96 16.36 17.03 703,186 -0.44(-2.52%)
Aug 06, 2015 18.93 18.99 17.34 17.47 476,990 -1.39(-7.37%)
Aug 05, 2015 18.40 18.91 18.07 18.86 275,889 +0.63(+3.46%)
Aug 04, 2015 18.32 18.32 17.60 18.23 153,589 -0.05(-0.27%)
Aug 03, 2015 18.50 18.79 18.06 18.28 282,473 -0.25(-1.35%)
Jul 31, 2015 18.24 18.94 18.01 18.53 473,307 +0.25(+1.37%)
Jul 30, 2015 17.87 18.35 17.34 18.28 238,585 +0.26(+1.41%)
Jul 29, 2015 17.14 18.04 16.91 18.02 353,916 +0.95(+5.53%)
Jul 28, 2015 17.37 17.46 16.71 17.08 371,097 -0.07(-0.41%)
Jul 27, 2015 17.31 17.76 17.08 17.15 185,721 -0.48(-2.72%)
Jul 24, 2015 17.81 18.00 17.30 17.63 158,729 -0.11(-0.62%)
Jul 23, 2015 18.07 18.46 17.27 17.74 486,440 -0.25(-1.39%)
Jul 22, 2015 18.38 18.38 17.74 17.99 299,779 -0.01(-0.06%)
Jul 21, 2015 18.68 18.68 17.20 18.00 685,762 -0.78(-4.15%)
Jul 20, 2015 18.00 18.85 17.37 18.78 400,698 +1.05(+5.92%)
Jul 17, 2015 17.17 17.95 16.90 17.73 262,335 +0.55(+3.20%)
Jul 16, 2015 17.31 17.50 16.61 17.18 340,702 +0.09(+0.53%)
Jul 15, 2015 17.60 17.95 17.04 17.09 256,465 -0.50(-2.84%)
Jul 14, 2015 16.23 17.65 15.84 17.59 541,673 +1.38(+8.51%)
Jul 13, 2015 16.30 16.70 15.80 16.21 249,720 +0.06(+0.37%)
Jul 10, 2015 16.73 17.00 15.70 16.15 418,914 -0.30(-1.82%)
Jul 09, 2015 17.52 17.96 16.30 16.45 329,410 -0.94(-5.41%)
Jul 08, 2015 17.36 17.69 16.75 17.39 579,016 -0.24(-1.36%)
Jul 07, 2015 18.78 19.15 17.00 17.63 965,228 -0.48(-2.65%)
Jul 06, 2015 16.75 18.64 16.60 18.11 1,145,667 +1.07(+6.28%)
Jul 02, 2015 15.85 17.04 17.04 17.04 695,300 +1.32(+8.40%)
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.