Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.78 14.78 14.51 14.52 17,404,954 -0.20(-1.33%)
Oct 29, 2015 14.65 14.83 14.59 14.71 23,728,252 +0.02(+0.16%)
Oct 28, 2015 14.24 14.69 14.21 14.69 20,211,486 +0.44(+3.07%)
Oct 27, 2015 13.74 14.32 13.22 14.25 30,294,938 +0.73(+5.43%)
Oct 26, 2015 13.68 13.70 13.41 13.52 15,293,006 -0.22(-1.59%)
Oct 23, 2015 13.86 13.86 13.57 13.74 19,939,412 +0.00(+0.00%)
Oct 22, 2015 13.18 13.85 13.10 13.74 53,140,384 +0.69(+5.33%)
Oct 21, 2015 13.14 13.25 13.02 13.04 12,244,663 -0.11(-0.83%)
Oct 20, 2015 13.10 13.28 13.06 13.15 15,370,717 +0.02(+0.18%)
Oct 19, 2015 13.13 13.28 13.02 13.13 22,130,072 -0.05(-0.41%)
Oct 16, 2015 13.17 13.22 13.07 13.18 19,728,860 +0.03(+0.24%)
Oct 15, 2015 13.29 13.33 13.05 13.15 19,342,064 -0.12(-0.88%)
Oct 14, 2015 13.19 13.36 13.16 13.27 19,678,354 +0.09(+0.71%)
Oct 13, 2015 13.35 13.41 13.10 13.18 15,817,887 -0.30(-2.20%)
Oct 12, 2015 13.70 13.71 13.42 13.47 10,011,922 -0.20(-1.48%)
Oct 09, 2015 14.03 14.08 13.67 13.67 12,149,074 -0.35(-2.50%)
Oct 08, 2015 13.89 14.08 13.86 14.03 10,395,155 +0.10(+0.73%)
Oct 07, 2015 14.02 14.15 13.85 13.92 12,165,019 +0.02(+0.17%)
Oct 06, 2015 13.80 13.99 13.74 13.90 9,912,184 +0.13(+0.96%)
Oct 05, 2015 13.46 13.82 13.46 13.77 11,015,789 +0.46(+3.46%)
Oct 02, 2015 12.99 13.32 12.77 13.31 13,319,356 +0.17(+1.31%)
Oct 01, 2015 13.39 13.45 13.01 13.14 12,061,314 -0.23(-1.69%)
Sep 30, 2015 13.25 13.41 13.21 13.36 13,415,786 +0.33(+2.51%)
Sep 29, 2015 12.74 13.06 12.67 13.03 14,786,287 +0.27(+2.14%)
Sep 28, 2015 12.86 12.88 12.71 12.76 16,891,138 -0.17(-1.33%)
Sep 25, 2015 12.98 13.14 12.82 12.93 18,973,492 -0.09(-0.66%)
Sep 24, 2015 12.95 13.08 12.68 13.02 18,695,850 -0.07(-0.54%)
Sep 23, 2015 13.23 13.25 13.03 13.09 10,738,244 -0.16(-1.24%)
Sep 22, 2015 13.44 13.49 13.15 13.25 18,277,732 -0.42(-3.08%)
Sep 21, 2015 13.81 13.86 13.60 13.67 13,402,365 -0.08(-0.57%)
Sep 18, 2015 14.06 14.07 13.70 13.75 21,418,950 -0.43(-3.03%)
Sep 17, 2015 14.28 14.42 14.13 14.18 10,767,773 -0.11(-0.76%)
Sep 16, 2015 14.05 14.38 14.02 14.29 14,274,336 +0.22(+1.55%)
Sep 15, 2015 14.01 14.10 13.82 14.07 10,023,596 +0.32(+2.33%)
Sep 14, 2015 13.80 13.85 13.64 13.75 7,651,478 -0.04(-0.28%)
Sep 11, 2015 13.64 13.79 13.60 13.79 7,300,469 +0.05(+0.34%)
Sep 10, 2015 13.71 13.88 13.64 13.74 12,739,072 +0.04(+0.29%)
Sep 09, 2015 14.05 14.17 13.67 13.71 13,500,716 -0.18(-1.29%)
Sep 08, 2015 13.70 13.91 13.68 13.89 14,801,633 +0.43(+3.19%)
Sep 04, 2015 13.28 13.46 13.46 13.46 13,490,615 -0.02(-0.12%)
Sep 03, 2015 13.28 13.75 13.28 13.47 14,022,322 +0.21(+1.59%)
Sep 02, 2015 13.27 13.27 13.00 13.26 10,921,967 +0.23(+1.74%)
Sep 01, 2015 13.09 13.19 12.93 13.03 18,823,676 -0.40(-2.96%)
Aug 31, 2015 13.31 13.48 13.25 13.43 12,567,993 +0.02(+0.18%)
Aug 28, 2015 13.21 13.46 13.19 13.41 14,777,482 +0.17(+1.30%)
Aug 27, 2015 12.96 13.28 12.93 13.24 15,242,926 +0.44(+3.41%)
Aug 26, 2015 12.67 12.84 12.27 12.80 21,556,498 +0.43(+3.44%)
Aug 25, 2015 13.08 13.08 12.36 12.37 25,907,308 -0.25(-1.96%)
Aug 24, 2015 12.27 13.00 11.95 12.62 29,410,184 -0.39(-2.98%)
Aug 21, 2015 13.23 13.38 13.01 13.01 17,213,298 -0.34(-2.55%)
Aug 20, 2015 13.64 13.66 13.34 13.35 11,211,562 -0.40(-2.88%)
Aug 19, 2015 13.76 13.90 13.66 13.75 11,912,524 -0.14(-1.00%)
Aug 18, 2015 14.00 14.03 13.85 13.89 7,611,648 -0.19(-1.32%)
Aug 17, 2015 13.87 14.09 13.80 14.07 7,209,756 +0.16(+1.11%)
Aug 14, 2015 13.73 13.94 13.72 13.92 7,797,073 +0.12(+0.84%)
Aug 13, 2015 13.89 13.95 13.78 13.80 8,599,258 -0.10(-0.72%)
Aug 12, 2015 13.78 13.96 13.74 13.90 13,938,754 +0.04(+0.28%)
Aug 11, 2015 14.15 14.16 13.78 13.86 13,873,553 -0.44(-3.09%)
Aug 10, 2015 14.14 14.33 14.11 14.30 9,828,820 +0.26(+1.82%)
Aug 07, 2015 14.16 14.20 13.99 14.05 8,205,145 -0.10(-0.71%)
Aug 06, 2015 14.16 14.24 14.04 14.15 11,130,576 -0.09(-0.60%)
Aug 05, 2015 14.25 14.44 14.19 14.23 9,748,020 +0.07(+0.49%)
Aug 04, 2015 14.09 14.28 14.09 14.16 12,750,779 +0.07(+0.50%)
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.