Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 22.63 23.14 22.07 22.81 308,330 +0.19(+0.84%)
Oct 29, 2015 22.81 23.88 22.27 22.62 357,066 -0.36(-1.57%)
Oct 28, 2015 23.32 24.67 22.63 22.98 586,575 -0.27(-1.16%)
Oct 27, 2015 21.95 23.44 21.08 23.25 573,170 +1.31(+5.97%)
Oct 26, 2015 21.57 22.12 20.70 21.94 407,547 +0.06(+0.27%)
Oct 23, 2015 20.76 22.25 20.41 21.88 417,635 +1.37(+6.68%)
Oct 22, 2015 20.37 20.46 19.73 20.51 426,883 -0.08(-0.39%)
Oct 21, 2015 21.20 21.20 19.55 20.59 834,511 -0.57(-2.69%)
Oct 20, 2015 20.92 21.40 20.46 21.16 504,702 +0.08(+0.38%)
Oct 19, 2015 21.22 21.79 20.48 21.08 459,156 -0.14(-0.66%)
Oct 16, 2015 20.89 21.35 20.50 21.22 561,501 +0.44(+2.12%)
Oct 15, 2015 18.82 20.87 18.82 20.78 537,240 +1.68(+8.80%)
Oct 14, 2015 18.64 19.65 18.42 19.10 609,600 +0.56(+3.02%)
Oct 13, 2015 18.55 19.74 18.23 18.54 413,600 -0.18(-0.96%)
Oct 12, 2015 18.69 19.38 18.56 18.72 378,671 -0.15(-0.79%)
Oct 09, 2015 18.86 19.50 18.29 18.87 461,099 +0.09(+0.48%)
Oct 08, 2015 20.85 20.85 18.70 18.78 1,293,894 -2.47(-11.62%)
Oct 07, 2015 18.96 21.43 18.46 21.25 1,099,868 +2.35(+12.43%)
Oct 06, 2015 19.91 20.00 18.21 18.90 619,417 -1.11(-5.55%)
Oct 05, 2015 19.23 20.10 18.80 20.01 769,754 +0.66(+3.41%)
Oct 02, 2015 18.41 19.90 18.13 19.35 1,559,322 +0.88(+4.76%)
Oct 01, 2015 17.25 18.50 16.52 18.47 1,421,492 +0.73(+4.11%)
Sep 30, 2015 17.35 18.10 16.60 17.74 1,360,795 +0.77(+4.54%)
Sep 29, 2015 18.31 19.71 16.76 16.97 1,191,145 -1.56(-8.42%)
Sep 28, 2015 21.02 21.60 18.00 18.53 1,112,951 -2.46(-11.72%)
Sep 25, 2015 22.75 23.30 20.73 20.99 861,348 -1.53(-6.79%)
Sep 24, 2015 22.98 23.09 21.32 22.52 739,665 -0.65(-2.81%)
Sep 23, 2015 24.00 24.40 23.08 23.17 639,363 -0.82(-3.42%)
Sep 22, 2015 23.30 25.39 23.30 23.99 1,326,667 -0.52(-2.12%)
Sep 21, 2015 28.34 28.86 23.18 24.51 3,243,500 -3.36(-12.06%)
Sep 18, 2015 29.04 30.40 26.93 27.87 3,837,223 -2.21(-7.35%)
Sep 17, 2015 32.50 33.25 28.78 30.08 17,461,950 +12.08(+67.11%)
Sep 16, 2015 18.08 18.30 17.63 18.00 2,556,600 +0.03(+0.17%)
Sep 15, 2015 17.54 18.13 17.54 17.97 341,727 +0.33(+1.87%)
Sep 14, 2015 18.34 18.38 17.24 17.64 392,583 -0.75(-4.08%)
Sep 11, 2015 17.81 18.50 17.51 18.39 476,165 +0.81(+4.61%)
Sep 10, 2015 16.60 17.64 16.60 17.58 438,477 +0.79(+4.71%)
Sep 09, 2015 16.93 17.88 16.72 16.79 1,157,137 +0.35(+2.13%)
Sep 08, 2015 16.45 16.74 16.02 16.44 520,234 +0.24(+1.48%)
Sep 04, 2015 15.58 16.20 16.20 16.20 389,800 +0.45(+2.86%)
Sep 03, 2015 16.00 16.24 15.62 15.75 524,596 -0.13(-0.82%)
Sep 02, 2015 15.45 15.90 14.93 15.88 767,064 +0.68(+4.47%)
Sep 01, 2015 15.43 16.02 15.10 15.20 659,389 -0.61(-3.86%)
Aug 31, 2015 16.47 16.64 15.75 15.81 1,043,630 -0.68(-4.12%)
Aug 28, 2015 16.34 17.11 16.30 16.49 596,061 -0.01(-0.06%)
Aug 27, 2015 16.35 16.77 16.08 16.50 797,655 +0.54(+3.38%)
Aug 26, 2015 15.81 16.00 15.29 15.96 417,357 +0.44(+2.84%)
Aug 25, 2015 16.44 16.44 15.51 15.52 421,027 -0.04(-0.26%)
Aug 24, 2015 15.44 16.42 14.29 15.56 684,869 -0.36(-2.26%)
Aug 21, 2015 15.44 16.37 14.83 15.92 620,570 +0.29(+1.86%)
Aug 20, 2015 16.10 16.41 15.60 15.63 470,130 -0.71(-4.35%)
Aug 19, 2015 16.10 16.67 15.71 16.34 558,680 +0.24(+1.49%)
Aug 18, 2015 15.91 16.39 15.75 16.10 394,391 -0.11(-0.68%)
Aug 17, 2015 15.40 16.28 15.28 16.21 342,833 +0.84(+5.47%)
Aug 14, 2015 15.68 16.10 15.12 15.37 555,595 -0.26(-1.66%)
Aug 13, 2015 16.72 16.99 15.63 15.63 605,961 -1.14(-6.80%)
Aug 12, 2015 15.80 17.03 15.40 16.77 462,357 +0.73(+4.55%)
Aug 11, 2015 16.09 16.60 15.54 16.04 353,594 -0.21(-1.29%)
Aug 10, 2015 15.81 16.93 15.81 16.25 518,493 +0.50(+3.17%)
Aug 07, 2015 15.92 16.10 15.06 15.75 511,396 -0.13(-0.82%)
Aug 06, 2015 18.37 18.37 15.66 15.88 568,080 -1.72(-9.77%)
Aug 05, 2015 17.89 18.25 17.43 17.60 300,891 -0.55(-3.03%)
Aug 04, 2015 18.14 18.34 17.75 18.15 316,241 +0.01(+0.06%)
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.