Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.04 12.14 11.92 12.04 579,894 -0.30(-2.46%)
Aug 28, 2015 12.38 12.48 12.27 12.35 554,215 -0.29(-2.33%)
Aug 27, 2015 12.39 12.70 12.38 12.64 565,057 +0.46(+3.78%)
Aug 26, 2015 12.16 12.21 11.80 12.18 683,468 -0.02(-0.15%)
Aug 25, 2015 12.69 12.70 12.19 12.20 1,282,526 -0.03(-0.23%)
Aug 24, 2015 11.96 12.71 11.87 12.23 1,582,243 -0.65(-5.07%)
Aug 21, 2015 12.60 13.28 12.60 12.88 1,589,122 +0.57(+4.63%)
Aug 20, 2015 12.40 12.49 12.30 12.31 699,996 +0.12(+0.98%)
Aug 19, 2015 12.25 12.31 12.07 12.19 625,077 -0.17(-1.34%)
Aug 18, 2015 12.40 12.43 12.34 12.36 461,994 -0.06(-0.44%)
Aug 17, 2015 12.30 12.42 12.27 12.41 243,940 -0.03(-0.22%)
Aug 14, 2015 12.37 12.46 12.37 12.44 316,055 +0.05(+0.37%)
Aug 13, 2015 12.46 12.50 12.38 12.39 635,780 -0.29(-2.32%)
Aug 12, 2015 12.70 12.70 12.51 12.69 715,999 -0.42(-3.23%)
Aug 11, 2015 13.04 13.13 13.00 13.11 549,460 -0.10(-0.77%)
Aug 10, 2015 13.09 13.25 13.05 13.21 419,321 +0.56(+4.44%)
Aug 07, 2015 12.70 12.74 12.61 12.65 336,072 +0.05(+0.36%)
Aug 06, 2015 12.62 12.65 12.56 12.60 442,008 -0.06(-0.51%)
Aug 05, 2015 12.72 12.77 12.63 12.67 398,469 +0.06(+0.44%)
Aug 04, 2015 12.69 12.72 12.57 12.61 334,886 -0.08(-0.65%)
Aug 03, 2015 12.81 12.82 12.64 12.70 721,930 -0.27(-2.06%)
Jul 31, 2015 13.06 13.11 12.90 12.96 742,082 +0.17(+1.29%)
Jul 30, 2015 12.74 12.84 12.72 12.80 399,160 -0.01(-0.07%)
Jul 29, 2015 12.72 12.93 12.70 12.81 1,194,257 +0.06(+0.43%)
Jul 28, 2015 12.63 12.80 12.61 12.75 646,187 +0.17(+1.39%)
Jul 27, 2015 12.59 12.70 12.47 12.58 940,033 -0.58(-4.41%)
Jul 24, 2015 13.34 13.34 13.13 13.16 342,676 -0.22(-1.65%)
Jul 23, 2015 13.52 13.52 13.33 13.38 521,527 -0.15(-1.09%)
Jul 22, 2015 13.54 13.58 13.49 13.52 343,328 -0.16(-1.14%)
Jul 21, 2015 13.77 13.81 13.66 13.68 652,678 +0.52(+3.91%)
Jul 20, 2015 13.06 13.31 12.93 13.16 788,076 -0.05(-0.35%)
Jul 17, 2015 13.22 13.29 13.12 13.21 670,462 +0.17(+1.27%)
Jul 16, 2015 12.93 13.07 12.89 13.04 837,023 -0.01(-0.07%)
Jul 15, 2015 13.10 13.16 13.01 13.05 584,665 -0.22(-1.66%)
Jul 14, 2015 13.37 13.37 13.22 13.28 994,153 -0.27(-1.97%)
Jul 13, 2015 13.66 13.69 13.50 13.54 685,227 +0.15(+1.10%)
Jul 10, 2015 13.38 13.43 13.26 13.39 781,385 +0.63(+4.90%)
Jul 09, 2015 12.81 13.03 12.77 12.77 1,396,994 +0.78(+6.52%)
Jul 08, 2015 12.23 12.30 11.96 11.99 2,408,128 -1.22(-9.26%)
Jul 07, 2015 13.16 13.25 12.73 13.21 1,180,307 -0.28(-2.05%)
Jul 06, 2015 13.54 13.60 13.41 13.49 505,080 -0.90(-6.27%)
Jul 02, 2015 14.39 14.39 14.39 14.39 381,212 +0.06(+0.45%)
Jul 01, 2015 14.43 14.44 14.30 14.32 377,946 -0.12(-0.83%)
Jun 30, 2015 14.58 14.60 14.40 14.44 347,854 +0.28(+1.95%)
Jun 29, 2015 14.25 14.34 14.16 14.17 411,765 -0.32(-2.22%)
Jun 26, 2015 14.52 14.54 14.35 14.49 842,538 -0.48(-3.20%)
Jun 25, 2015 15.18 15.18 14.97 14.97 470,754 +0.06(+0.43%)
Jun 24, 2015 15.01 15.05 14.86 14.90 474,153 -0.06(-0.37%)
Jun 23, 2015 14.84 15.00 14.84 14.96 789,638 +0.40(+2.78%)
Jun 22, 2015 14.56 14.63 14.53 14.55 743,094 +0.16(+1.09%)
Jun 19, 2015 14.35 14.47 14.34 14.40 631,466 -0.04(-0.25%)
Jun 18, 2015 14.46 14.50 14.36 14.43 553,462 -0.46(-3.09%)
Jun 17, 2015 14.91 14.94 14.78 14.89 510,725 +0.04(+0.25%)
Jun 16, 2015 14.85 14.88 14.71 14.86 980,968 -0.08(-0.55%)
Jun 15, 2015 15.10 15.10 14.92 14.94 448,919 -0.51(-3.28%)
Jun 12, 2015 15.36 15.46 15.36 15.45 224,455 +0.07(+0.48%)
Jun 11, 2015 15.34 15.42 15.30 15.37 420,821 -0.02(-0.12%)
Jun 10, 2015 15.24 15.42 15.24 15.39 443,403 -0.03(-0.18%)
Jun 09, 2015 15.33 15.46 15.27 15.42 403,492 -0.36(-2.27%)
Jun 08, 2015 15.86 15.90 15.63 15.78 537,820 +0.11(+0.70%)
Jun 05, 2015 15.57 15.74 15.56 15.67 391,444 +0.01(+0.06%)
Jun 04, 2015 15.69 15.73 15.60 15.66 355,163 -0.22(-1.39%)
Jun 03, 2015 15.86 15.89 15.74 15.88 323,362 +0.04(+0.23%)
Jun 02, 2015 15.77 15.90 15.70 15.84 291,680 +0.16(+1.00%)
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.