Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.28 11.79 10.69 11.63 9,214,848 +0.46(+4.12%)
Oct 29, 2015 11.00 11.78 11.00 11.17 7,509,269 +0.04(+0.36%)
Oct 28, 2015 10.65 11.72 10.53 11.13 11,794,008 +0.54(+5.10%)
Oct 27, 2015 10.76 10.91 10.29 10.59 7,464,588 -0.48(-4.34%)
Oct 26, 2015 11.10 11.19 10.70 11.07 5,552,300 -0.15(-1.34%)
Oct 23, 2015 10.95 11.26 10.65 11.22 7,779,823 +0.14(+1.26%)
Oct 22, 2015 11.43 11.84 10.69 11.08 8,178,090 -0.20(-1.77%)
Oct 21, 2015 11.59 11.71 11.22 11.28 6,503,111 -0.49(-4.16%)
Oct 20, 2015 11.37 12.22 11.27 11.77 6,394,602 +0.36(+3.16%)
Oct 19, 2015 11.92 12.16 11.09 11.41 9,787,563 -0.84(-6.86%)
Oct 16, 2015 12.51 12.62 11.82 12.25 7,367,568 -0.12(-0.97%)
Oct 15, 2015 11.64 12.46 11.41 12.37 9,684,031 +0.52(+4.39%)
Oct 14, 2015 11.85 12.09 11.40 11.85 10,173,489 -0.05(-0.42%)
Oct 13, 2015 11.94 12.83 11.66 11.90 9,602,380 -0.30(-2.46%)
Oct 12, 2015 13.60 13.60 12.08 12.20 8,753,756 -1.40(-10.29%)
Oct 09, 2015 13.99 14.15 13.11 13.60 9,746,862 -0.16(-1.16%)
Oct 08, 2015 12.91 14.13 12.57 13.76 12,646,542 +0.87(+6.75%)
Oct 07, 2015 13.70 13.97 12.22 12.89 19,032,811 -0.59(-4.38%)
Oct 06, 2015 11.76 13.64 11.56 13.48 17,909,934 +1.75(+14.92%)
Oct 05, 2015 10.98 11.93 10.94 11.73 12,769,274 +1.00(+9.32%)
Oct 02, 2015 9.020 10.76 8.940 10.73 12,919,200 +1.54(+16.76%)
Oct 01, 2015 9.000 9.340 8.890 9.190 11,222,526 +0.51(+5.88%)
Sep 30, 2015 8.600 8.860 8.380 8.680 8,988,052 +0.17(+2.00%)
Sep 29, 2015 8.480 8.620 8.250 8.510 5,018,609 +0.14(+1.67%)
Sep 28, 2015 8.880 9.010 8.360 8.370 7,700,506 -0.72(-7.92%)
Sep 25, 2015 9.620 9.770 9.010 9.090 6,486,454 -0.42(-4.42%)
Sep 24, 2015 9.240 9.660 9.040 9.510 6,803,150 +0.12(+1.28%)
Sep 23, 2015 9.870 10.01 9.370 9.390 7,557,763 -0.46(-4.67%)
Sep 22, 2015 9.450 10.13 9.410 9.850 9,040,079 +0.11(+1.13%)
Sep 21, 2015 10.04 10.19 9.660 9.740 8,121,299 -0.04(-0.41%)
Sep 18, 2015 10.18 10.46 9.640 9.780 12,931,157 -0.78(-7.39%)
Sep 17, 2015 10.33 11.05 10.11 10.56 11,643,554 +0.21(+2.03%)
Sep 16, 2015 9.690 10.39 9.510 10.35 10,618,905 +0.98(+10.46%)
Sep 15, 2015 9.210 9.450 9.100 9.370 8,987,456 +0.22(+2.40%)
Sep 14, 2015 9.200 9.210 8.750 9.150 8,540,777 -0.15(-1.61%)
Sep 11, 2015 9.470 9.750 8.940 9.300 10,046,755 -0.46(-4.71%)
Sep 10, 2015 9.870 10.14 9.440 9.760 8,379,672 -0.10(-1.01%)
Sep 09, 2015 10.58 11.22 9.800 9.860 10,203,775 -0.91(-8.45%)
Sep 08, 2015 10.98 11.12 10.38 10.77 10,241,620 -0.29(-2.62%)
Sep 04, 2015 10.37 11.06 11.06 11.06 9,849,100 +0.51(+4.83%)
Sep 03, 2015 10.56 11.05 10.27 10.55 11,434,597 +0.05(+0.48%)
Sep 02, 2015 10.65 10.72 9.640 10.50 12,803,277 +0.07(+0.67%)
Sep 01, 2015 10.61 10.99 10.25 10.43 14,544,549 -0.73(-6.54%)
Aug 31, 2015 9.690 11.19 9.490 11.16 14,858,773 +1.17(+11.71%)
Aug 28, 2015 9.350 10.57 9.320 9.990 16,351,936 +0.52(+5.49%)
Aug 27, 2015 8.700 9.590 8.680 9.470 11,313,376 +1.17(+14.10%)
Aug 26, 2015 8.360 8.680 8.040 8.300 14,773,123 +0.23(+2.85%)
Aug 25, 2015 8.885 8.895 8.060 8.070 6,478,996 -0.16(-1.94%)
Aug 24, 2015 8.330 9.090 8.100 8.230 10,437,301 -0.97(-10.54%)
Aug 21, 2015 9.520 9.880 8.910 9.200 11,500,687 -0.46(-4.76%)
Aug 20, 2015 10.11 10.41 9.625 9.660 7,107,765 -0.52(-5.11%)
Aug 19, 2015 10.50 10.75 9.935 10.18 9,211,401 -0.46(-4.32%)
Aug 18, 2015 10.24 10.67 10.13 10.64 7,692,039 +0.38(+3.70%)
Aug 17, 2015 10.70 10.72 10.14 10.26 7,129,033 -0.22(-2.10%)
Aug 14, 2015 11.08 11.34 10.45 10.48 8,739,383 -0.56(-5.07%)
Aug 13, 2015 11.33 11.49 10.60 11.04 12,144,142 -0.56(-4.83%)
Aug 12, 2015 10.80 11.72 10.73 11.60 12,728,211 +0.61(+5.55%)
Aug 11, 2015 10.18 11.01 9.800 10.99 12,234,579 +0.22(+2.04%)
Aug 10, 2015 9.570 10.79 9.500 10.77 11,596,768 +1.26(+13.25%)
Aug 07, 2015 9.770 10.70 9.430 9.510 13,850,187 -0.52(-5.18%)
Aug 06, 2015 8.510 10.06 8.180 10.03 22,967,998 +1.68(+20.12%)
Aug 05, 2015 9.420 10.16 8.180 8.350 28,532,148 -0.23(-2.68%)
Aug 04, 2015 9.010 9.150 8.450 8.580 11,316,839 -0.20(-2.28%)
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.