Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.510 9.770 9.350 9.750 12,115 -0.04(-0.41%)
Oct 29, 2015 9.830 9.840 9.370 9.790 22,166 +0.02(+0.20%)
Oct 28, 2015 9.880 10.00 9.515 9.770 50,871 -0.10(-1.01%)
Oct 27, 2015 10.68 10.89 9.710 9.870 123,938 -0.95(-8.78%)
Oct 26, 2015 11.10 11.46 10.69 10.82 34,368 -0.47(-4.16%)
Oct 23, 2015 11.25 11.61 10.61 11.29 27,642 +0.13(+1.16%)
Oct 22, 2015 11.18 11.25 10.88 11.16 34,501 +0.05(+0.45%)
Oct 21, 2015 11.50 11.50 10.93 11.11 23,421 -0.28(-2.46%)
Oct 20, 2015 11.17 11.45 11.15 11.39 23,251 +0.19(+1.70%)
Oct 19, 2015 11.30 11.63 11.19 11.20 14,338 -0.10(-0.88%)
Oct 16, 2015 11.44 11.71 11.23 11.30 10,444 -0.20(-1.74%)
Oct 15, 2015 11.19 12.63 11.10 11.50 26,740 +0.26(+2.31%)
Oct 14, 2015 11.02 11.95 10.73 11.24 70,920 +0.05(+0.45%)
Oct 13, 2015 12.40 12.56 11.02 11.19 92,935 -1.16(-9.39%)
Oct 12, 2015 11.40 12.86 11.40 12.35 77,344 +0.92(+8.05%)
Oct 09, 2015 10.34 11.50 10.34 11.43 39,893 +1.09(+10.54%)
Oct 08, 2015 10.59 10.59 10.05 10.34 26,415 -0.22(-2.08%)
Oct 07, 2015 10.68 10.91 10.08 10.56 28,958 -0.04(-0.38%)
Oct 06, 2015 11.42 12.11 10.41 10.60 61,027 -0.81(-7.10%)
Oct 05, 2015 12.18 12.60 11.40 11.41 42,708 -0.59(-4.92%)
Oct 02, 2015 11.65 12.13 11.50 12.00 30,611 +0.07(+0.59%)
Oct 01, 2015 12.15 12.17 11.60 11.93 25,934 -0.10(-0.83%)
Sep 30, 2015 11.60 12.08 11.50 12.03 34,776 +0.58(+5.07%)
Sep 29, 2015 12.15 12.39 11.06 11.45 47,354 -0.61(-5.06%)
Sep 28, 2015 12.02 12.54 11.71 12.06 72,557 -0.54(-4.29%)
Sep 25, 2015 15.05 15.05 12.48 12.60 108,197 -2.15(-14.58%)
Sep 24, 2015 15.59 15.59 14.75 14.75 28,865 -0.97(-6.17%)
Sep 23, 2015 15.54 15.75 15.23 15.72 19,252 +0.09(+0.58%)
Sep 22, 2015 15.33 15.80 14.81 15.63 36,664 +0.25(+1.63%)
Sep 21, 2015 17.19 17.19 15.38 15.38 95,394 -1.73(-10.11%)
Sep 18, 2015 16.87 17.19 16.78 17.11 98,911 +0.07(+0.41%)
Sep 17, 2015 17.00 17.20 16.52 17.04 42,641 +0.04(+0.24%)
Sep 16, 2015 16.90 17.17 16.90 17.00 59,817 +0.11(+0.65%)
Sep 15, 2015 17.14 17.25 16.88 16.89 29,535 -0.09(-0.53%)
Sep 14, 2015 16.85 17.15 16.49 16.98 92,302 +0.09(+0.53%)
Sep 11, 2015 15.42 16.99 15.41 16.89 163,732 +1.33(+8.55%)
Sep 10, 2015 15.63 16.73 14.78 15.56 105,662 -0.41(-2.57%)
Sep 09, 2015 16.48 17.23 15.79 15.97 94,242 +0.11(+0.69%)
Sep 08, 2015 15.26 16.44 15.14 15.86 136,006 +1.16(+7.89%)
Sep 04, 2015 13.81 14.70 14.70 14.70 66,200 +0.81(+5.83%)
Sep 03, 2015 13.33 13.99 12.93 13.89 28,183 +0.69(+5.23%)
Sep 02, 2015 13.16 13.73 12.90 13.20 56,142 +0.30(+2.33%)
Sep 01, 2015 13.00 14.51 12.32 12.90 36,250 -0.53(-3.95%)
Aug 31, 2015 14.09 14.09 13.30 13.43 35,904 -0.66(-4.68%)
Aug 28, 2015 13.15 14.09 13.06 14.09 41,717 +1.00(+7.64%)
Aug 27, 2015 12.56 13.31 12.56 13.09 36,604 +0.11(+0.85%)
Aug 26, 2015 13.18 13.19 12.09 12.98 28,071 +0.12(+0.93%)
Aug 25, 2015 13.25 13.60 12.86 12.86 53,341 +0.05(+0.39%)
Aug 24, 2015 12.48 12.98 12.01 12.81 61,737 -0.57(-4.26%)
Aug 21, 2015 12.28 13.41 12.20 13.38 42,267 +0.78(+6.19%)
Aug 20, 2015 12.96 14.56 12.25 12.60 68,101 -0.66(-4.98%)
Aug 19, 2015 13.46 14.57 12.77 13.26 32,499 -0.34(-2.50%)
Aug 18, 2015 14.60 14.89 13.08 13.60 87,673 -1.03(-7.04%)
Aug 17, 2015 13.76 15.45 13.63 14.63 94,700 +0.78(+5.63%)
Aug 14, 2015 13.30 14.02 13.12 13.85 43,355 +0.61(+4.61%)
Aug 13, 2015 12.75 13.31 12.57 13.24 34,581 +0.45(+3.52%)
Aug 12, 2015 11.79 12.79 11.60 12.79 57,169 +0.74(+6.14%)
Aug 11, 2015 12.71 13.41 11.79 12.05 61,180 -0.71(-5.56%)
Aug 10, 2015 12.62 13.94 12.23 12.76 23,637 +0.10(+0.79%)
Aug 07, 2015 12.31 13.23 12.16 12.66 41,929 +0.27(+2.18%)
Aug 06, 2015 13.13 13.60 11.65 12.39 98,335 -0.78(-5.92%)
Aug 05, 2015 13.51 13.51 13.00 13.17 26,361 -0.30(-2.23%)
Aug 04, 2015 13.74 13.80 13.28 13.47 38,644 -0.16(-1.17%)
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.