Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.67 12.74 12.37 12.42 80,371,581 -0.96(-7.17%)
Oct 29, 2015 13.89 14.01 13.28 13.38 31,956,447 -0.52(-3.74%)
Oct 28, 2015 13.33 13.93 13.31 13.90 10,218,878 +0.58(+4.35%)
Oct 27, 2015 13.32 13.43 13.25 13.32 7,369,108 -0.12(-0.89%)
Oct 26, 2015 13.52 13.57 13.30 13.44 10,522,052 -0.08(-0.59%)
Oct 23, 2015 13.34 13.57 13.28 13.52 14,008,110 +0.32(+2.42%)
Oct 22, 2015 13.13 13.39 13.13 13.20 14,450,018 +0.16(+1.23%)
Oct 21, 2015 13.37 13.38 13.04 13.04 14,717,358 -0.26(-1.95%)
Oct 20, 2015 13.10 13.41 13.05 13.30 12,598,406 +0.23(+1.76%)
Oct 19, 2015 13.11 13.33 13.05 13.07 8,500,426 -0.14(-1.06%)
Oct 16, 2015 13.36 13.41 13.10 13.21 10,150,559 -0.10(-0.75%)
Oct 15, 2015 12.71 13.40 12.69 13.31 20,800,732 +0.60(+4.72%)
Oct 14, 2015 13.00 13.00 12.65 12.71 12,851,334 -0.32(-2.46%)
Oct 13, 2015 13.11 13.19 13.00 13.03 7,571,456 -0.12(-0.91%)
Oct 12, 2015 13.07 13.21 13.03 13.15 7,147,370 +0.09(+0.69%)
Oct 09, 2015 13.34 13.43 13.02 13.06 13,032,563 -0.28(-2.10%)
Oct 08, 2015 13.26 13.42 13.16 13.34 8,589,781 +0.03(+0.23%)
Oct 07, 2015 13.35 13.50 13.20 13.31 7,604,063 +0.07(+0.53%)
Oct 06, 2015 13.26 13.35 13.17 13.24 6,585,864 -0.05(-0.38%)
Oct 05, 2015 13.07 13.34 13.06 13.29 6,094,849 +0.31(+2.39%)
Oct 02, 2015 12.72 12.99 12.44 12.98 11,043,896 -0.11(-0.84%)
Oct 01, 2015 13.00 13.12 12.93 13.09 8,431,774 +0.08(+0.61%)
Sep 30, 2015 12.92 13.01 12.79 13.01 9,591,733 +0.24(+1.88%)
Sep 29, 2015 12.79 12.89 12.68 12.77 11,798,438 +0.01(+0.08%)
Sep 28, 2015 13.14 13.15 12.75 12.76 10,144,284 -0.44(-3.33%)
Sep 25, 2015 13.00 13.24 13.00 13.20 14,803,083 +0.41(+3.21%)
Sep 24, 2015 12.74 12.85 12.65 12.79 14,493,954 -0.11(-0.85%)
Sep 23, 2015 12.79 13.01 12.77 12.90 10,153,609 +0.08(+0.62%)
Sep 22, 2015 12.92 13.03 12.71 12.82 14,183,940 -0.30(-2.29%)
Sep 21, 2015 13.05 13.19 12.99 13.12 7,264,212 +0.20(+1.55%)
Sep 18, 2015 13.24 13.24 12.88 12.92 15,783,335 -0.45(-3.37%)
Sep 17, 2015 13.81 13.86 13.32 13.37 10,734,048 -0.43(-3.12%)
Sep 16, 2015 13.77 13.83 13.56 13.80 8,280,587 -0.02(-0.14%)
Sep 15, 2015 13.58 13.83 13.58 13.82 6,807,172 +0.22(+1.62%)
Sep 14, 2015 13.51 13.74 13.46 13.60 7,094,582 +0.09(+0.67%)
Sep 11, 2015 13.48 13.53 13.40 13.51 7,545,081 -0.06(-0.44%)
Sep 10, 2015 13.46 13.73 13.42 13.57 8,108,284 +0.04(+0.30%)
Sep 09, 2015 13.84 13.91 13.50 13.53 7,883,742 -0.15(-1.10%)
Sep 08, 2015 13.59 13.70 13.45 13.68 7,704,229 +0.41(+3.09%)
Sep 04, 2015 13.29 13.27 13.27 13.27 7,531,000 -0.18(-1.34%)
Sep 03, 2015 13.36 13.56 13.30 13.45 8,194,500 +0.13(+0.98%)
Sep 02, 2015 13.32 13.35 13.08 13.32 9,491,891 +0.23(+1.76%)
Sep 01, 2015 13.42 13.51 13.00 13.09 10,881,589 -0.65(-4.73%)
Aug 31, 2015 13.69 13.82 13.62 13.74 7,654,697 -0.04(-0.29%)
Aug 28, 2015 13.68 13.85 13.59 13.78 8,406,006 -0.10(-0.72%)
Aug 27, 2015 13.64 13.90 13.60 13.88 16,690,798 +0.45(+3.35%)
Aug 26, 2015 13.07 13.48 12.87 13.43 20,050,766 +0.76(+6.00%)
Aug 25, 2015 13.26 13.39 12.67 12.67 14,229,458 -0.27(-2.09%)
Aug 24, 2015 13.10 13.40 12.77 12.94 23,879,391 -0.85(-6.16%)
Aug 21, 2015 14.05 14.10 13.79 13.79 13,568,879 -0.43(-3.02%)
Aug 20, 2015 14.52 14.56 14.22 14.22 11,441,977 -0.42(-2.87%)
Aug 19, 2015 14.74 14.82 14.63 14.64 10,324,087 -0.17(-1.15%)
Aug 18, 2015 14.76 14.86 14.72 14.81 5,561,433 +0.06(+0.41%)
Aug 17, 2015 14.65 14.82 14.57 14.75 5,425,248 -0.02(-0.14%)
Aug 14, 2015 14.61 14.78 14.55 14.77 6,173,506 +0.18(+1.23%)
Aug 13, 2015 14.45 14.62 14.42 14.59 6,548,639 +0.19(+1.32%)
Aug 12, 2015 14.60 14.64 14.23 14.40 12,028,349 -0.32(-2.17%)
Aug 11, 2015 14.76 14.83 14.62 14.72 12,112,359 -0.24(-1.60%)
Aug 10, 2015 14.73 15.00 14.72 14.96 9,839,674 +0.32(+2.19%)
Aug 07, 2015 14.83 14.94 14.54 14.64 11,499,189 -0.17(-1.15%)
Aug 06, 2015 14.95 15.01 14.81 14.81 6,766,465 -0.09(-0.60%)
Aug 05, 2015 14.91 15.09 14.86 14.90 6,301,141 +0.05(+0.34%)
Aug 04, 2015 14.78 14.97 14.74 14.85 6,266,297 +0.10(+0.68%)
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.