Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.67 13.71 12.62 12.68 360,931 -0.97(-7.11%)
Aug 28, 2015 12.97 13.91 12.97 13.65 435,994 +0.33(+2.48%)
Aug 27, 2015 12.75 13.77 12.59 13.32 847,754 +0.85(+6.82%)
Aug 26, 2015 11.87 12.59 11.45 12.47 614,254 +0.80(+6.86%)
Aug 25, 2015 12.76 12.93 11.60 11.67 766,115 -0.22(-1.85%)
Aug 24, 2015 12.17 12.90 11.27 11.89 775,487 -1.07(-8.26%)
Aug 21, 2015 13.29 13.58 12.46 12.96 1,099,617 -0.80(-5.81%)
Aug 20, 2015 14.15 14.61 13.12 13.76 1,064,024 -0.94(-6.39%)
Aug 19, 2015 14.95 15.06 14.50 14.70 418,539 -0.52(-3.42%)
Aug 18, 2015 15.84 16.12 15.12 15.22 500,005 -1.07(-6.57%)
Aug 17, 2015 15.01 16.49 14.79 16.29 786,286 +1.40(+9.40%)
Aug 14, 2015 14.75 15.12 14.36 14.89 585,026 -0.02(-0.13%)
Aug 13, 2015 16.98 17.08 14.73 14.91 880,606 -2.40(-13.86%)
Aug 12, 2015 16.85 17.60 16.21 17.31 631,369 +0.42(+2.49%)
Aug 11, 2015 17.40 18.00 16.69 16.89 628,412 -0.48(-2.76%)
Aug 10, 2015 18.91 19.06 17.25 17.37 1,025,917 -0.86(-4.72%)
Aug 07, 2015 19.15 19.29 17.65 18.23 781,998 -1.13(-5.84%)
Aug 06, 2015 20.84 20.88 19.01 19.36 526,120 -1.23(-5.97%)
Aug 05, 2015 20.71 21.38 20.50 20.59 425,364 -0.16(-0.77%)
Aug 04, 2015 21.07 21.07 20.15 20.75 483,546 -0.42(-1.98%)
Aug 03, 2015 21.31 22.14 20.54 21.17 624,359 +0.39(+1.88%)
Jul 31, 2015 20.25 21.00 19.79 20.78 550,800 +0.39(+1.91%)
Jul 30, 2015 18.97 20.59 18.76 20.39 854,891 +1.19(+6.20%)
Jul 29, 2015 20.67 20.93 18.71 19.20 1,182,198 -1.21(-5.93%)
Jul 28, 2015 23.69 23.91 19.03 20.41 2,751,562 -3.29(-13.88%)
Jul 27, 2015 23.41 24.09 21.69 23.70 1,193,633 +0.19(+0.81%)
Jul 24, 2015 24.26 24.90 23.18 23.51 1,117,351 -0.80(-3.29%)
Jul 23, 2015 24.51 26.80 23.72 24.31 1,340,942 -0.05(-0.21%)
Jul 22, 2015 23.50 24.73 22.90 24.36 770,286 +0.38(+1.58%)
Jul 21, 2015 24.00 24.20 22.88 23.98 681,696 -0.01(-0.04%)
Jul 20, 2015 23.90 24.99 23.20 23.99 1,273,830 +0.27(+1.14%)
Jul 17, 2015 21.90 24.79 21.85 23.72 2,077,868 +1.87(+8.56%)
Jul 16, 2015 18.72 22.02 18.40 21.85 1,986,129 +3.46(+18.81%)
Jul 15, 2015 18.39 19.00 17.72 18.39 859,849 -0.08(-0.43%)
Jul 14, 2015 18.37 18.62 17.81 18.47 696,509 +0.17(+0.93%)
Jul 13, 2015 17.37 18.65 17.29 18.30 1,359,028 +1.21(+7.08%)
Jul 10, 2015 16.98 17.16 16.46 17.09 259,771 +0.39(+2.34%)
Jul 09, 2015 16.24 17.20 16.16 16.70 423,474 +0.69(+4.31%)
Jul 08, 2015 16.84 17.42 15.52 16.01 625,259 -1.25(-7.24%)
Jul 07, 2015 17.20 17.39 16.54 17.26 456,605 -0.03(-0.17%)
Jul 06, 2015 16.58 17.39 16.33 17.29 491,749 +0.61(+3.66%)
Jul 02, 2015 17.28 16.68 16.68 16.68 359,800 -0.53(-3.08%)
Jul 01, 2015 17.77 18.28 16.80 17.21 807,800 -0.41(-2.33%)
Jun 30, 2015 16.81 17.83 16.72 17.62 783,167 +1.05(+6.34%)
Jun 29, 2015 16.65 17.43 16.50 16.57 583,131 -0.33(-1.95%)
Jun 26, 2015 17.68 17.78 16.52 16.90 4,417,513 -0.56(-3.21%)
Jun 25, 2015 16.89 17.60 16.75 17.46 780,970 +0.67(+3.99%)
Jun 24, 2015 16.67 17.80 16.67 16.79 1,107,833 +0.03(+0.18%)
Jun 23, 2015 16.77 17.30 16.21 16.76 745,372 -0.06(-0.36%)
Jun 22, 2015 14.67 17.05 14.56 16.82 1,892,659 +2.73(+19.38%)
Jun 19, 2015 13.88 14.15 13.52 14.09 330,018 +0.20(+1.44%)
Jun 18, 2015 14.33 14.70 13.80 13.89 389,382 -0.40(-2.80%)
Jun 17, 2015 14.42 14.56 13.96 14.29 282,067 -0.01(-0.07%)
Jun 16, 2015 15.00 15.39 14.25 14.30 296,125 -0.68(-4.54%)
Jun 15, 2015 14.11 15.04 13.99 14.98 464,961 +0.86(+6.09%)
Jun 12, 2015 14.25 14.45 13.94 14.12 265,134 -0.25(-1.74%)
Jun 11, 2015 14.21 14.55 13.91 14.37 295,140 +0.16(+1.13%)
Jun 10, 2015 14.48 14.65 14.19 14.21 259,220 -0.19(-1.32%)
Jun 09, 2015 15.09 15.23 14.02 14.40 359,085 -0.63(-4.19%)
Jun 08, 2015 15.72 16.50 15.00 15.03 808,481 -0.69(-4.39%)
Jun 05, 2015 13.97 15.79 13.91 15.72 1,053,820 +1.79(+12.85%)
Jun 04, 2015 13.76 14.17 13.53 13.93 314,144 +0.14(+1.02%)
Jun 03, 2015 13.71 14.15 13.61 13.79 337,437 +0.01(+0.07%)
Jun 02, 2015 13.36 13.80 12.80 13.78 284,835 +0.48(+3.61%)
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.