Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 10.75 10.75 9.730 9.760 11,349 -0.17(-1.71%)
Aug 28, 2015 9.500 10.53 9.500 9.930 9,989 +0.34(+3.59%)
Aug 27, 2015 9.250 9.730 9.170 9.586 9,183 +0.52(+5.69%)
Aug 26, 2015 9.780 9.900 8.980 9.070 65,380 -0.71(-7.26%)
Aug 25, 2015 10.40 10.69 9.490 9.780 23,638 -0.54(-5.23%)
Aug 24, 2015 11.00 11.73 10.32 10.32 11,644 -1.24(-10.73%)
Aug 21, 2015 11.50 12.15 11.43 11.56 10,445 +0.04(+0.35%)
Aug 20, 2015 11.69 12.05 11.37 11.52 7,038 -0.38(-3.19%)
Aug 19, 2015 12.70 12.70 11.52 11.90 6,831 -0.38(-3.13%)
Aug 18, 2015 12.06 12.32 12.00 12.29 6,254 +0.12(+0.94%)
Aug 17, 2015 12.10 12.95 12.04 12.17 3,464 +0.06(+0.50%)
Aug 14, 2015 11.68 12.20 11.63 12.11 4,462 -0.09(-0.74%)
Aug 13, 2015 11.97 12.20 11.90 12.20 3,512 +0.23(+1.92%)
Aug 12, 2015 11.84 11.97 11.57 11.97 4,701 +0.16(+1.35%)
Aug 11, 2015 11.72 11.96 11.52 11.81 2,995 +0.02(+0.17%)
Aug 10, 2015 11.95 11.95 11.52 11.79 3,975 -0.15(-1.26%)
Aug 07, 2015 11.67 11.94 11.55 11.94 7,278 +0.19(+1.62%)
Aug 06, 2015 11.65 11.94 11.50 11.75 9,523 +0.17(+1.47%)
Aug 05, 2015 11.61 11.74 11.51 11.58 8,071 +0.07(+0.61%)
Aug 04, 2015 11.51 11.72 11.51 11.51 18,452 -0.09(-0.78%)
Aug 03, 2015 11.84 11.84 11.55 11.60 4,809 -0.21(-1.78%)
Jul 31, 2015 11.75 12.10 11.66 11.81 7,185 +0.24(+2.07%)
Jul 30, 2015 11.69 11.73 11.50 11.57 7,514 +0.01(+0.09%)
Jul 29, 2015 11.51 12.18 11.50 11.56 26,765 +0.00(+0.00%)
Jul 28, 2015 11.50 12.24 11.46 11.56 23,201 +0.06(+0.52%)
Jul 27, 2015 11.64 11.96 10.95 11.50 37,166 -0.34(-2.87%)
Jul 24, 2015 12.21 12.59 11.63 11.84 21,865 -0.20(-1.66%)
Jul 23, 2015 12.65 13.38 11.77 12.04 12,823 -0.51(-4.06%)
Jul 22, 2015 13.05 13.05 12.55 12.55 24,040 -0.55(-4.20%)
Jul 21, 2015 13.00 13.41 13.00 13.10 12,610 +0.08(+0.61%)
Jul 20, 2015 13.14 13.37 13.01 13.02 11,197 -0.19(-1.44%)
Jul 17, 2015 13.40 13.43 13.11 13.21 9,683 -0.19(-1.42%)
Jul 16, 2015 13.58 13.70 13.17 13.40 15,812 -0.19(-1.36%)
Jul 15, 2015 13.25 13.59 13.24 13.59 6,352 +0.21(+1.53%)
Jul 14, 2015 13.30 13.67 13.10 13.38 7,567 +0.09(+0.68%)
Jul 13, 2015 13.30 13.30 13.01 13.29 17,982 -0.01(-0.08%)
Jul 10, 2015 13.27 13.75 13.26 13.30 2,510 -0.07(-0.52%)
Jul 09, 2015 13.77 13.77 13.26 13.37 4,154 -0.18(-1.33%)
Jul 08, 2015 13.60 13.60 13.30 13.55 3,605 +0.00(+0.00%)
Jul 07, 2015 13.76 13.76 13.51 13.55 3,336 +0.05(+0.37%)
Jul 06, 2015 13.15 13.79 13.15 13.50 6,074 +0.15(+1.12%)
Jul 02, 2015 13.47 13.35 13.35 13.35 19,400 -0.23(-1.69%)
Jul 01, 2015 13.74 13.74 13.55 13.58 15,264 -0.12(-0.88%)
Jun 30, 2015 13.72 13.90 13.68 13.70 3,441 +0.02(+0.15%)
Jun 29, 2015 13.87 13.96 13.65 13.68 8,743 -0.37(-2.63%)
Jun 26, 2015 13.74 14.05 13.68 14.05 10,235 +0.38(+2.78%)
Jun 25, 2015 13.64 13.86 13.62 13.67 9,721 -0.03(-0.22%)
Jun 24, 2015 13.78 13.83 13.70 13.70 10,543 -0.15(-1.08%)
Jun 23, 2015 13.81 13.89 13.67 13.85 12,969 -0.02(-0.14%)
Jun 22, 2015 13.78 13.90 13.75 13.87 15,892 -0.01(-0.07%)
Jun 19, 2015 13.67 13.91 13.64 13.88 8,447 +0.23(+1.68%)
Jun 18, 2015 13.69 13.74 13.65 13.65 10,177 -0.05(-0.36%)
Jun 17, 2015 13.90 13.90 13.70 13.70 4,555 -0.16(-1.15%)
Jun 16, 2015 13.65 14.02 13.64 13.86 18,170 +0.01(+0.07%)
Jun 15, 2015 14.05 14.05 13.66 13.85 16,258 -0.15(-1.07%)
Jun 12, 2015 13.97 14.23 13.87 14.00 6,945 +0.10(+0.72%)
Jun 11, 2015 14.05 14.24 13.70 13.90 12,316 -0.16(-1.14%)
Jun 10, 2015 14.09 14.28 14.05 14.06 6,367 -0.01(-0.07%)
Jun 09, 2015 14.15 14.22 14.02 14.07 6,831 +0.06(+0.43%)
Jun 08, 2015 14.37 14.37 14.00 14.01 8,936 -0.33(-2.30%)
Jun 05, 2015 14.26 14.70 14.04 14.34 25,967 +0.14(+0.99%)
Jun 04, 2015 14.35 14.41 14.19 14.20 6,401 -0.30(-2.07%)
Jun 03, 2015 14.48 14.50 14.25 14.50 4,279 +0.17(+1.19%)
Jun 02, 2015 14.32 14.49 14.17 14.33 12,516 -0.15(-1.04%)
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.