Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.830 10.88 9.830 10.26 129,321 +0.39(+3.95%)
Sep 29, 2015 10.95 11.27 9.585 9.870 149,045 -0.91(-8.44%)
Sep 28, 2015 13.24 13.24 10.23 10.78 263,060 -2.49(-18.76%)
Sep 25, 2015 15.20 15.80 13.27 13.27 298,645 -1.92(-12.64%)
Sep 24, 2015 15.27 16.19 13.79 15.19 125,022 -0.14(-0.91%)
Sep 23, 2015 15.63 15.88 14.90 15.33 104,190 -0.22(-1.41%)
Sep 22, 2015 16.29 16.43 15.07 15.55 125,197 -1.00(-6.04%)
Sep 21, 2015 17.86 18.04 16.21 16.55 69,181 -1.32(-7.39%)
Sep 18, 2015 18.28 18.87 17.75 17.87 218,866 -0.63(-3.41%)
Sep 17, 2015 18.80 19.04 18.22 18.50 53,445 -0.28(-1.49%)
Sep 16, 2015 19.22 19.46 18.62 18.78 93,617 -0.41(-2.14%)
Sep 15, 2015 18.91 19.67 18.19 19.19 86,402 +0.46(+2.46%)
Sep 14, 2015 16.97 19.18 16.94 18.73 192,949 +1.77(+10.44%)
Sep 11, 2015 18.24 18.35 16.64 16.96 85,539 -1.47(-7.98%)
Sep 10, 2015 15.45 18.55 15.21 18.43 115,902 +3.00(+19.44%)
Sep 09, 2015 15.79 15.79 15.20 15.43 41,115 -0.28(-1.78%)
Sep 08, 2015 14.65 15.75 14.60 15.71 57,367 +1.30(+9.02%)
Sep 04, 2015 14.52 14.41 14.41 14.41 52,600 -0.33(-2.24%)
Sep 03, 2015 14.56 15.45 14.10 14.74 48,415 +0.23(+1.59%)
Sep 02, 2015 14.31 14.70 13.62 14.51 80,418 +0.43(+3.05%)
Sep 01, 2015 14.23 14.96 13.56 14.08 69,502 -0.40(-2.76%)
Aug 31, 2015 14.56 14.56 14.00 14.48 42,165 -0.31(-2.10%)
Aug 28, 2015 15.35 15.65 14.29 14.79 119,773 -0.76(-4.89%)
Aug 27, 2015 14.39 15.86 14.25 15.55 43,976 +1.25(+8.74%)
Aug 26, 2015 14.14 14.30 13.39 14.30 46,552 +0.57(+4.15%)
Aug 25, 2015 14.10 14.58 13.30 13.73 136,037 +0.01(+0.07%)
Aug 24, 2015 12.69 14.54 12.05 13.72 79,011 -0.32(-2.28%)
Aug 21, 2015 14.14 14.50 13.80 14.04 50,307 -0.45(-3.11%)
Aug 20, 2015 14.48 14.95 14.25 14.49 48,337 -0.13(-0.89%)
Aug 19, 2015 15.06 15.43 14.33 14.62 113,123 -0.49(-3.24%)
Aug 18, 2015 16.12 16.19 15.00 15.11 65,149 -0.99(-6.15%)
Aug 17, 2015 14.31 16.99 14.31 16.10 102,467 +1.77(+12.35%)
Aug 14, 2015 14.72 14.94 14.17 14.33 37,570 -0.43(-2.91%)
Aug 13, 2015 16.98 17.04 14.63 14.76 81,228 -2.27(-13.33%)
Aug 12, 2015 17.02 17.45 16.33 17.03 31,051 -0.03(-0.18%)
Aug 11, 2015 18.01 18.01 16.77 17.06 52,550 -1.07(-5.90%)
Aug 10, 2015 18.59 18.59 17.91 18.13 67,630 -0.39(-2.11%)
Aug 07, 2015 18.75 19.00 18.52 18.52 43,677 -0.23(-1.23%)
Aug 06, 2015 20.84 20.84 18.25 18.75 78,038 -2.10(-10.07%)
Aug 05, 2015 20.16 21.00 19.71 20.85 57,932 +0.97(+4.88%)
Aug 04, 2015 19.62 20.43 19.62 19.88 46,702 +0.39(+2.00%)
Aug 03, 2015 18.67 20.30 18.41 19.49 79,130 +0.74(+3.95%)
Jul 31, 2015 18.30 19.31 17.65 18.75 80,584 +0.61(+3.36%)
Jul 30, 2015 17.46 18.61 17.46 18.14 56,865 +0.50(+2.83%)
Jul 29, 2015 18.80 18.81 17.46 17.64 113,590 -1.27(-6.72%)
Jul 28, 2015 17.21 19.49 17.20 18.91 137,636 +1.39(+7.93%)
Jul 27, 2015 17.57 17.81 17.11 17.52 30,224 -0.19(-1.07%)
Jul 24, 2015 16.66 18.34 15.33 17.71 145,058 +1.04(+6.24%)
Jul 23, 2015 17.50 17.59 16.42 16.67 128,668 -0.03(-0.18%)
Jul 22, 2015 15.72 17.16 15.72 16.70 109,240 +0.90(+5.70%)
Jul 21, 2015 16.10 16.10 15.45 15.80 64,082 -0.19(-1.19%)
Jul 20, 2015 17.21 17.21 15.82 15.99 107,850 -0.99(-5.83%)
Jul 17, 2015 17.95 18.71 16.95 16.98 127,587 -0.89(-4.98%)
Jul 16, 2015 17.59 18.21 17.39 17.87 85,169 +0.38(+2.17%)
Jul 15, 2015 17.85 17.94 16.56 17.49 93,437 -0.47(-2.62%)
Jul 14, 2015 19.25 19.35 17.70 17.96 126,391 -1.49(-7.66%)
Jul 13, 2015 18.55 19.64 18.40 19.45 156,188 +1.09(+5.94%)
Jul 10, 2015 15.63 18.63 15.51 18.36 164,164 +3.03(+19.77%)
Jul 09, 2015 15.08 15.66 15.08 15.33 58,024 +0.37(+2.47%)
Jul 08, 2015 16.06 16.06 14.76 14.96 127,752 -1.20(-7.43%)
Jul 07, 2015 16.17 16.64 15.40 16.16 75,671 -0.08(-0.49%)
Jul 06, 2015 16.50 17.02 15.78 16.24 61,087 -0.25(-1.52%)
Jul 02, 2015 17.00 16.49 16.49 16.49 68,200 -0.51(-3.00%)
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.