Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 10.97 11.01 10.60 10.73 2,512,936 -0.04(-0.37%)
Sep 29, 2015 10.58 10.88 10.52 10.77 3,850,714 +0.47(+4.56%)
Sep 28, 2015 10.60 10.75 10.30 10.30 2,547,122 -0.39(-3.65%)
Sep 25, 2015 11.05 11.14 10.57 10.69 3,321,347 -0.16(-1.47%)
Sep 24, 2015 11.14 11.14 10.60 10.85 4,385,159 -0.31(-2.78%)
Sep 23, 2015 11.72 11.81 11.12 11.16 2,560,460 -0.41(-3.54%)
Sep 22, 2015 11.92 12.00 11.48 11.57 2,265,665 -0.63(-5.16%)
Sep 21, 2015 12.65 12.67 12.12 12.20 2,300,514 -0.29(-2.32%)
Sep 18, 2015 12.85 12.98 12.36 12.49 3,861,162 -0.61(-4.66%)
Sep 17, 2015 13.13 13.38 12.94 13.10 3,619,397 -0.22(-1.65%)
Sep 16, 2015 12.60 13.44 12.57 13.32 4,820,135 +1.08(+8.82%)
Sep 15, 2015 12.02 12.49 11.91 12.24 3,714,441 +0.19(+1.58%)
Sep 14, 2015 11.24 12.77 10.93 12.05 12,098,615 +0.78(+6.92%)
Sep 11, 2015 11.23 11.37 11.05 11.27 5,306,702 -0.18(-1.57%)
Sep 10, 2015 11.43 11.57 11.26 11.45 2,740,672 +0.12(+1.06%)
Sep 09, 2015 11.53 11.79 11.27 11.33 3,863,983 -0.18(-1.56%)
Sep 08, 2015 11.53 11.70 11.42 11.51 3,801,867 +0.01(+0.09%)
Sep 04, 2015 11.59 11.50 11.50 11.50 4,298,100 -0.24(-2.04%)
Sep 03, 2015 11.80 11.93 11.67 11.74 5,050,224 +0.01(+0.09%)
Sep 02, 2015 11.89 11.89 11.41 11.73 4,172,721 +0.02(+0.17%)
Sep 01, 2015 11.88 12.04 11.65 11.71 5,901,117 -0.49(-4.02%)
Aug 31, 2015 11.99 12.37 11.78 12.20 6,608,440 -0.15(-1.21%)
Aug 28, 2015 11.70 12.36 11.67 12.35 3,189,001 +0.27(+2.24%)
Aug 27, 2015 11.29 12.14 11.12 12.08 6,605,118 +1.24(+11.44%)
Aug 26, 2015 10.97 10.97 10.55 10.84 3,772,099 +0.28(+2.60%)
Aug 25, 2015 11.00 11.16 10.52 10.56 5,154,412 +0.38(+3.78%)
Aug 24, 2015 10.36 10.80 9.940 10.18 5,263,114 -0.83(-7.54%)
Aug 21, 2015 11.23 11.52 10.98 11.01 3,795,755 -0.45(-3.93%)
Aug 20, 2015 11.83 11.94 11.43 11.46 3,422,806 -0.45(-3.78%)
Aug 19, 2015 12.41 12.43 11.85 11.91 3,067,399 -0.55(-4.41%)
Aug 18, 2015 12.57 12.57 12.32 12.46 2,113,231 -0.03(-0.24%)
Aug 17, 2015 12.91 12.97 12.42 12.49 2,844,032 -0.33(-2.57%)
Aug 14, 2015 13.04 13.09 12.70 12.82 1,499,374 +0.05(+0.39%)
Aug 13, 2015 13.11 13.11 12.70 12.77 1,579,805 -0.29(-2.22%)
Aug 12, 2015 13.11 13.16 12.79 13.06 2,146,508 -0.15(-1.14%)
Aug 11, 2015 13.48 13.52 13.11 13.21 1,819,055 -0.44(-3.22%)
Aug 10, 2015 13.36 13.73 13.28 13.65 1,315,006 +0.32(+2.40%)
Aug 07, 2015 13.31 13.49 13.26 13.33 2,047,211 +0.02(+0.15%)
Aug 06, 2015 13.62 13.68 13.08 13.31 3,281,863 -0.44(-3.20%)
Aug 05, 2015 13.93 14.06 13.71 13.75 3,104,186 -0.01(-0.07%)
Aug 04, 2015 13.76 14.03 13.65 13.76 2,324,778 +0.11(+0.81%)
Aug 03, 2015 13.70 13.93 13.43 13.65 3,525,496 -0.26(-1.87%)
Jul 31, 2015 14.30 14.50 13.86 13.91 4,683,244 -0.47(-3.27%)
Jul 30, 2015 15.46 15.61 14.37 14.38 4,078,911 -1.03(-6.68%)
Jul 29, 2015 15.00 15.50 14.99 15.41 2,756,026 +0.52(+3.49%)
Jul 28, 2015 14.66 14.97 14.35 14.89 1,878,977 +0.36(+2.48%)
Jul 27, 2015 14.53 14.73 14.38 14.53 2,900,585 -0.31(-2.09%)
Jul 24, 2015 15.19 15.19 14.61 14.84 2,248,789 -0.42(-2.75%)
Jul 23, 2015 15.14 15.31 15.00 15.26 1,990,348 +0.11(+0.73%)
Jul 22, 2015 15.37 15.37 15.04 15.15 1,164,151 -0.34(-2.19%)
Jul 21, 2015 15.49 15.71 15.32 15.49 1,912,856 +0.01(+0.06%)
Jul 20, 2015 15.68 15.90 15.43 15.48 1,968,327 -0.29(-1.87%)
Jul 17, 2015 15.59 15.81 15.59 15.78 1,786,731 +0.33(+2.10%)
Jul 16, 2015 15.36 15.56 15.27 15.45 1,097,413 +0.26(+1.71%)
Jul 15, 2015 15.54 15.56 15.02 15.19 2,711,984 -0.28(-1.81%)
Jul 14, 2015 15.23 15.70 15.23 15.47 1,609,725 +0.14(+0.91%)
Jul 13, 2015 14.99 15.49 14.74 15.33 3,072,434 +0.48(+3.23%)
Jul 10, 2015 15.15 15.25 14.75 14.85 1,466,942 +0.04(+0.27%)
Jul 09, 2015 14.85 15.15 14.75 14.81 2,765,277 +0.34(+2.35%)
Jul 08, 2015 14.58 14.86 14.45 14.47 1,861,353 -0.46(-3.08%)
Jul 07, 2015 14.78 15.01 13.90 14.93 4,662,665 +0.02(+0.13%)
Jul 06, 2015 15.14 15.33 14.82 14.91 2,573,523 -0.47(-3.06%)
Jul 02, 2015 15.09 15.38 15.38 15.38 1,685,100 +0.35(+2.33%)
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.