Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.04 11.22 10.88 11.21 5,330,035 +0.30(+2.71%)
Sep 29, 2015 11.24 11.30 10.73 10.91 6,238,030 -0.34(-3.00%)
Sep 28, 2015 11.51 11.62 11.15 11.25 5,179,595 -0.38(-3.24%)
Sep 25, 2015 11.67 11.76 11.60 11.63 2,875,958 +0.07(+0.60%)
Sep 24, 2015 11.56 11.62 11.45 11.56 4,546,029 -0.13(-1.14%)
Sep 23, 2015 11.97 12.00 11.69 11.69 2,918,876 -0.24(-2.05%)
Sep 22, 2015 11.84 11.98 11.82 11.94 4,169,318 -0.11(-0.93%)
Sep 21, 2015 11.78 12.10 11.72 12.05 3,219,096 +0.33(+2.78%)
Sep 18, 2015 11.68 11.94 11.64 11.72 3,569,447 -0.06(-0.54%)
Sep 17, 2015 11.86 11.95 11.72 11.78 4,696,455 -0.10(-0.81%)
Sep 16, 2015 11.60 11.91 11.55 11.88 5,084,012 +0.38(+3.33%)
Sep 15, 2015 11.55 11.65 11.43 11.50 7,158,532 -0.05(-0.39%)
Sep 14, 2015 11.81 11.82 11.54 11.54 4,690,774 -0.28(-2.37%)
Sep 11, 2015 12.03 12.04 11.79 11.82 3,511,372 -0.32(-2.66%)
Sep 10, 2015 12.20 12.33 12.12 12.15 2,808,429 -0.05(-0.40%)
Sep 09, 2015 12.33 12.51 12.16 12.19 3,889,292 -0.11(-0.86%)
Sep 08, 2015 12.34 12.43 12.24 12.30 4,119,936 +0.09(+0.77%)
Sep 04, 2015 12.13 12.21 12.21 12.21 3,779,962 -0.11(-0.91%)
Sep 03, 2015 12.03 12.40 12.00 12.32 4,832,057 +0.31(+2.61%)
Sep 02, 2015 12.14 12.18 11.76 12.00 4,898,440 -0.05(-0.38%)
Sep 01, 2015 12.19 12.27 11.98 12.05 4,600,253 -0.40(-3.18%)
Aug 31, 2015 12.18 12.52 11.85 12.45 5,148,649 +0.20(+1.65%)
Aug 28, 2015 12.01 12.31 11.98 12.24 4,642,177 +0.13(+1.10%)
Aug 27, 2015 11.78 12.21 11.67 12.11 6,503,141 +0.54(+4.70%)
Aug 26, 2015 11.68 11.68 11.33 11.57 5,746,632 +0.13(+1.16%)
Aug 25, 2015 11.80 11.87 11.42 11.43 5,586,674 -0.07(-0.63%)
Aug 24, 2015 11.39 11.94 11.18 11.51 8,092,428 -0.46(-3.86%)
Aug 21, 2015 11.94 12.14 11.91 11.97 6,944,188 -0.06(-0.53%)
Aug 20, 2015 12.27 12.32 12.03 12.03 6,168,567 -0.39(-3.11%)
Aug 19, 2015 12.67 12.73 12.41 12.42 5,125,297 -0.35(-2.74%)
Aug 18, 2015 12.87 12.89 12.63 12.77 3,148,579 -0.11(-0.87%)
Aug 17, 2015 12.75 12.91 12.69 12.88 2,214,560 -0.00(-0.02%)
Aug 14, 2015 12.74 12.93 12.71 12.88 2,069,650 +0.18(+1.45%)
Aug 13, 2015 12.80 12.86 12.61 12.70 2,467,911 -0.18(-1.41%)
Aug 12, 2015 12.84 12.89 12.72 12.88 3,410,698 +0.20(+1.60%)
Aug 11, 2015 12.62 12.70 12.49 12.68 2,932,874 -0.10(-0.76%)
Aug 10, 2015 12.64 12.83 12.53 12.78 3,125,581 +0.18(+1.43%)
Aug 07, 2015 12.69 12.75 12.54 12.59 3,150,383 -0.18(-1.41%)
Aug 06, 2015 12.78 12.84 12.62 12.78 5,289,275 -0.01(-0.05%)
Aug 05, 2015 13.07 13.23 12.74 12.78 4,850,400 -0.14(-1.08%)
Aug 04, 2015 12.82 13.17 12.78 12.92 4,193,587 +0.24(+1.87%)
Aug 03, 2015 12.81 12.85 12.67 12.68 1,651,200 -0.21(-1.65%)
Jul 31, 2015 13.00 13.20 12.83 12.90 4,955,706 +0.09(+0.72%)
Jul 30, 2015 12.67 12.82 12.63 12.81 2,419,706 +0.12(+0.91%)
Jul 29, 2015 12.68 12.83 12.60 12.69 3,133,164 +0.01(+0.07%)
Jul 28, 2015 12.46 12.70 12.30 12.68 4,171,916 +0.23(+1.88%)
Jul 27, 2015 12.55 12.56 12.38 12.45 2,402,403 -0.16(-1.27%)
Jul 24, 2015 12.50 12.67 12.47 12.61 3,220,123 +0.05(+0.38%)
Jul 23, 2015 12.70 12.72 12.49 12.56 3,539,098 -0.10(-0.82%)
Jul 22, 2015 13.07 13.07 12.61 12.66 4,204,182 -0.52(-3.93%)
Jul 21, 2015 13.30 13.36 13.10 13.18 2,350,597 -0.09(-0.67%)
Jul 20, 2015 13.61 13.61 13.20 13.27 2,170,407 -0.31(-2.27%)
Jul 17, 2015 13.62 13.64 13.45 13.58 2,905,012 +0.01(+0.11%)
Jul 16, 2015 13.47 13.62 13.34 13.56 1,625,585 +0.16(+1.19%)
Jul 15, 2015 13.43 13.61 13.31 13.40 2,263,841 -0.11(-0.79%)
Jul 14, 2015 13.61 13.62 13.43 13.51 2,275,777 -0.14(-1.04%)
Jul 13, 2015 13.62 13.73 13.51 13.65 2,289,943 +0.19(+1.39%)
Jul 10, 2015 13.53 13.55 13.32 13.47 2,409,786 +0.09(+0.66%)
Jul 09, 2015 13.68 13.73 13.34 13.38 3,190,151 -0.17(-1.22%)
Jul 08, 2015 13.53 13.70 13.45 13.54 2,876,800 -0.12(-0.89%)
Jul 07, 2015 13.42 13.68 13.21 13.66 3,413,425 +0.19(+1.41%)
Jul 06, 2015 13.58 13.69 13.43 13.47 2,533,155 -0.41(-2.96%)
Jul 02, 2015 13.71 13.89 13.89 13.89 2,991,515 +0.19(+1.38%)
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.