Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 12.32 12.32 12.05 12.24 8,863 +0.03(+0.20%)
Sep 29, 2015 12.27 12.48 12.12 12.21 77,383 +0.05(+0.45%)
Sep 28, 2015 12.44 12.44 12.12 12.16 10,059 -0.47(-3.72%)
Sep 25, 2015 12.93 12.93 12.60 12.63 38,601 -0.16(-1.25%)
Sep 24, 2015 12.74 12.98 12.66 12.79 9,296 -0.06(-0.44%)
Sep 23, 2015 13.13 13.25 12.84 12.85 22,222 -0.26(-1.99%)
Sep 22, 2015 12.96 13.29 12.87 13.11 20,546 -0.02(-0.18%)
Sep 21, 2015 13.33 13.37 13.10 13.13 18,028 -0.13(-0.95%)
Sep 18, 2015 13.65 13.70 13.22 13.26 15,528 -0.75(-5.38%)
Sep 17, 2015 13.90 14.32 13.89 14.01 20,684 -0.02(-0.14%)
Sep 16, 2015 13.86 14.09 13.82 14.03 38,600 +0.61(+4.56%)
Sep 15, 2015 13.38 13.44 13.34 13.42 22,802 +0.32(+2.43%)
Sep 14, 2015 13.09 13.13 12.91 13.10 40,267 -0.03(-0.23%)
Sep 11, 2015 13.21 13.23 12.90 13.13 10,341 -0.30(-2.23%)
Sep 10, 2015 13.35 13.47 13.18 13.43 4,344 +0.04(+0.30%)
Sep 09, 2015 14.00 14.00 13.28 13.39 5,537 -0.34(-2.48%)
Sep 08, 2015 13.58 13.74 13.46 13.73 7,324 +0.19(+1.40%)
Sep 04, 2015 13.60 13.54 13.54 13.54 13,600 -0.22(-1.56%)
Sep 03, 2015 13.90 14.09 13.76 13.76 4,735 +0.12(+0.84%)
Sep 02, 2015 13.87 13.87 13.27 13.64 20,747 -0.12(-0.84%)
Sep 01, 2015 13.88 13.96 13.54 13.76 34,309 -0.55(-3.83%)
Aug 31, 2015 13.73 14.30 13.58 14.30 39,769 +0.44(+3.19%)
Aug 28, 2015 13.38 14.08 13.38 13.86 51,163 +0.42(+3.14%)
Aug 27, 2015 12.80 13.44 12.80 13.44 70,347 +0.94(+7.52%)
Aug 26, 2015 12.59 12.59 12.28 12.50 69,393 +0.54(+4.52%)
Aug 25, 2015 12.14 12.30 11.96 11.96 22,549 +0.11(+0.93%)
Aug 24, 2015 11.83 12.34 10.82 11.85 36,347 -0.62(-4.97%)
Aug 21, 2015 12.72 12.91 12.45 12.47 37,773 -0.35(-2.73%)
Aug 20, 2015 13.25 13.25 12.80 12.82 18,684 -0.43(-3.25%)
Aug 19, 2015 13.64 13.64 13.18 13.25 19,335 -0.48(-3.50%)
Aug 18, 2015 13.70 13.81 13.62 13.73 2,351 -0.01(-0.07%)
Aug 17, 2015 13.76 13.76 13.68 13.74 34,783 -0.07(-0.51%)
Aug 14, 2015 14.00 14.11 13.78 13.81 8,175 -0.18(-1.29%)
Aug 13, 2015 14.36 14.36 13.96 13.99 20,517 -0.50(-3.45%)
Aug 12, 2015 14.23 14.52 14.13 14.49 5,455 +0.21(+1.47%)
Aug 11, 2015 14.22 14.29 14.04 14.28 22,734 -0.24(-1.65%)
Aug 10, 2015 13.89 14.59 13.89 14.52 10,011 +0.64(+4.61%)
Aug 07, 2015 14.24 14.24 13.85 13.88 18,947 -0.41(-2.87%)
Aug 06, 2015 13.61 14.32 13.61 14.29 19,940 +0.52(+3.78%)
Aug 05, 2015 13.91 14.09 13.69 13.77 18,259 +0.00(+0.00%)
Aug 04, 2015 13.93 14.10 13.74 13.77 10,304 -0.07(-0.51%)
Aug 03, 2015 14.07 14.26 13.81 13.84 28,789 -0.37(-2.60%)
Jul 31, 2015 14.54 14.54 14.20 14.21 18,130 -0.29(-2.00%)
Jul 30, 2015 14.65 14.86 14.41 14.50 13,978 -0.25(-1.71%)
Jul 29, 2015 14.29 14.76 14.29 14.75 30,898 +0.40(+2.80%)
Jul 28, 2015 13.98 14.43 13.85 14.35 124,298 +0.42(+3.02%)
Jul 27, 2015 14.01 14.14 13.76 13.93 54,388 -0.24(-1.69%)
Jul 24, 2015 14.55 14.58 14.13 14.17 12,419 -0.41(-2.81%)
Jul 23, 2015 14.43 14.74 14.33 14.58 19,154 +0.25(+1.73%)
Jul 22, 2015 14.52 14.55 14.25 14.33 17,911 -0.40(-2.70%)
Jul 21, 2015 14.69 14.99 14.68 14.73 14,287 +0.08(+0.55%)
Jul 20, 2015 14.81 14.81 14.62 14.65 14,409 -0.16(-1.08%)
Jul 17, 2015 15.14 15.16 14.78 14.81 36,418 -0.34(-2.24%)
Jul 16, 2015 15.36 15.36 15.10 15.15 9,389 -0.09(-0.59%)
Jul 15, 2015 15.67 15.69 15.24 15.24 20,922 -0.56(-3.54%)
Jul 14, 2015 15.50 15.89 15.50 15.80 23,314 +0.23(+1.48%)
Jul 13, 2015 15.38 15.63 15.38 15.57 8,211 +0.17(+1.10%)
Jul 10, 2015 15.59 15.63 15.40 15.40 19,756 -0.08(-0.54%)
Jul 09, 2015 15.55 15.61 15.48 15.48 19,110 +0.15(+1.00%)
Jul 08, 2015 15.59 15.73 15.22 15.33 22,271 -0.40(-2.54%)
Jul 07, 2015 15.40 15.74 15.03 15.73 14,708 +0.27(+1.75%)
Jul 06, 2015 15.75 15.75 15.45 15.46 21,479 -0.40(-2.52%)
Jul 02, 2015 15.89 15.86 15.86 15.86 7,500 +0.06(+0.38%)
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.