Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.36 12.38 12.23 12.28 673,914 +0.04(+0.33%)
Oct 29, 2015 12.22 12.25 12.15 12.24 486,167 -0.03(-0.24%)
Oct 28, 2015 12.44 12.46 12.20 12.27 650,339 -0.31(-2.46%)
Oct 27, 2015 12.54 12.60 12.49 12.58 795,126 -0.07(-0.55%)
Oct 26, 2015 12.68 12.71 12.63 12.65 625,997 -0.23(-1.79%)
Oct 23, 2015 12.96 12.96 12.82 12.88 587,720 -0.08(-0.62%)
Oct 22, 2015 12.85 13.19 12.79 12.96 1,083,959 -0.20(-1.52%)
Oct 21, 2015 13.39 13.44 13.07 13.16 664,234 -0.23(-1.72%)
Oct 20, 2015 13.30 13.45 13.24 13.39 470,314 -0.22(-1.62%)
Oct 19, 2015 13.68 13.73 13.56 13.61 260,812 -0.18(-1.31%)
Oct 16, 2015 13.72 13.81 13.64 13.79 407,575 +0.07(+0.51%)
Oct 15, 2015 13.79 13.81 13.51 13.72 1,153,506 -0.97(-6.60%)
Oct 14, 2015 14.24 15.00 14.09 14.69 2,166,489 +1.06(+7.78%)
Oct 13, 2015 13.79 13.85 13.57 13.63 842,939 +0.18(+1.34%)
Oct 12, 2015 13.40 13.47 13.36 13.45 565,815 +0.71(+5.57%)
Oct 09, 2015 12.80 12.91 12.67 12.74 563,047 +0.10(+0.79%)
Oct 08, 2015 12.43 12.68 12.39 12.64 610,588 -0.10(-0.78%)
Oct 07, 2015 12.74 12.87 12.60 12.74 444,770 +0.22(+1.76%)
Oct 06, 2015 12.64 12.65 12.41 12.52 783,234 -0.61(-4.65%)
Oct 05, 2015 13.02 13.17 12.98 13.13 534,916 -0.03(-0.23%)
Oct 02, 2015 12.82 13.16 12.78 13.16 297,366 +0.32(+2.49%)
Oct 01, 2015 12.89 12.91 12.71 12.84 373,611 +0.07(+0.55%)
Sep 30, 2015 12.79 12.92 12.68 12.77 664,863 +0.35(+2.82%)
Sep 29, 2015 12.37 12.47 12.27 12.42 444,789 +0.02(+0.16%)
Sep 28, 2015 12.54 12.54 12.35 12.40 339,248 -0.25(-1.98%)
Sep 25, 2015 12.84 12.87 12.60 12.65 421,159 -0.09(-0.71%)
Sep 24, 2015 12.61 12.76 12.56 12.74 421,880 +0.02(+0.16%)
Sep 23, 2015 12.79 12.83 12.71 12.72 411,420 -0.22(-1.70%)
Sep 22, 2015 12.97 13.02 12.92 12.94 570,447 -0.04(-0.31%)
Sep 21, 2015 13.04 13.08 12.89 12.98 635,637 +0.03(+0.23%)
Sep 18, 2015 13.06 13.15 12.92 12.95 432,631 -0.34(-2.56%)
Sep 17, 2015 13.18 13.55 13.15 13.29 503,144 -0.41(-2.99%)
Sep 16, 2015 13.52 13.78 13.52 13.70 863,133 +0.39(+2.93%)
Sep 15, 2015 13.23 13.36 13.15 13.31 455,004 -0.08(-0.60%)
Sep 14, 2015 13.39 13.44 13.32 13.39 256,183 -0.05(-0.37%)
Sep 11, 2015 13.32 13.50 13.30 13.44 256,104 +0.13(+0.98%)
Sep 10, 2015 13.26 13.45 13.20 13.31 383,015 +0.06(+0.45%)
Sep 09, 2015 13.45 13.54 13.22 13.25 512,000 -0.06(-0.45%)
Sep 08, 2015 13.25 13.38 13.19 13.31 484,477 +0.78(+6.23%)
Sep 04, 2015 12.69 12.53 12.53 12.53 458,500 -0.45(-3.47%)
Sep 03, 2015 12.92 13.17 12.92 12.98 397,109 +0.15(+1.17%)
Sep 02, 2015 12.84 12.89 12.67 12.83 534,116 +0.12(+0.94%)
Sep 01, 2015 12.84 12.96 12.67 12.71 759,271 -0.38(-2.90%)
Aug 31, 2015 13.09 13.20 12.96 13.09 533,479 -0.33(-2.46%)
Aug 28, 2015 13.46 13.57 13.34 13.42 509,856 -0.32(-2.33%)
Aug 27, 2015 13.47 13.81 13.46 13.74 519,830 +0.50(+3.78%)
Aug 26, 2015 13.22 13.27 12.83 13.24 628,763 -0.02(-0.15%)
Aug 25, 2015 13.79 13.81 13.25 13.26 1,179,872 -0.03(-0.23%)
Aug 24, 2015 13.00 13.82 12.90 13.29 1,455,599 -0.71(-5.07%)
Aug 21, 2015 13.70 14.44 13.70 14.00 1,461,928 +0.62(+4.63%)
Aug 20, 2015 13.48 13.58 13.37 13.38 643,968 +0.13(+0.98%)
Aug 19, 2015 13.32 13.38 13.12 13.25 575,046 -0.18(-1.34%)
Aug 18, 2015 13.48 13.51 13.41 13.43 425,016 -0.06(-0.44%)
Aug 17, 2015 13.37 13.50 13.34 13.49 224,415 -0.03(-0.22%)
Aug 14, 2015 13.45 13.54 13.45 13.52 290,758 +0.05(+0.37%)
Aug 13, 2015 13.54 13.59 13.46 13.47 584,892 -0.32(-2.32%)
Aug 12, 2015 13.81 13.81 13.60 13.79 658,690 -0.46(-3.23%)
Aug 11, 2015 14.18 14.28 14.13 14.25 505,481 -0.11(-0.77%)
Aug 10, 2015 14.23 14.40 14.19 14.36 385,759 +0.61(+4.44%)
Aug 07, 2015 13.80 13.85 13.71 13.75 309,173 +0.05(+0.36%)
Aug 06, 2015 13.72 13.75 13.65 13.70 406,630 -0.07(-0.51%)
Aug 05, 2015 13.83 13.88 13.73 13.77 366,576 +0.06(+0.44%)
Aug 04, 2015 13.79 13.83 13.66 13.71 308,082 -0.09(-0.65%)
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.