Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.09 13.16 12.89 12.89 5,119,745 -0.20(-1.52%)
Oct 29, 2015 12.98 13.13 12.88 13.09 2,974,879 +0.07(+0.51%)
Oct 28, 2015 12.60 13.06 12.53 13.02 3,912,920 +0.50(+4.03%)
Oct 27, 2015 12.63 12.67 12.41 12.51 4,190,265 -0.25(-1.94%)
Oct 26, 2015 13.06 13.08 12.76 12.76 2,839,195 -0.28(-2.13%)
Oct 23, 2015 13.22 13.24 12.95 13.04 3,505,379 -0.14(-1.08%)
Oct 22, 2015 13.20 13.28 13.07 13.18 6,238,060 +0.04(+0.32%)
Oct 21, 2015 13.21 13.32 13.11 13.14 4,914,772 -0.08(-0.64%)
Oct 20, 2015 13.00 13.29 12.93 13.22 4,300,464 +0.20(+1.55%)
Oct 19, 2015 13.09 13.13 12.91 13.02 4,839,772 -0.21(-1.62%)
Oct 16, 2015 13.26 13.33 13.22 13.24 2,633,013 -0.00(-0.02%)
Oct 15, 2015 13.01 13.33 12.97 13.24 3,960,754 +0.22(+1.69%)
Oct 14, 2015 12.95 13.06 12.84 13.02 5,277,662 +0.11(+0.84%)
Oct 13, 2015 12.70 12.99 12.67 12.91 6,113,659 +0.10(+0.75%)
Oct 12, 2015 12.86 12.91 12.71 12.81 2,024,469 -0.07(-0.56%)
Oct 09, 2015 13.06 13.06 12.79 12.89 4,609,917 -0.07(-0.51%)
Oct 08, 2015 12.91 13.03 12.67 12.95 4,354,652 +0.04(+0.30%)
Oct 07, 2015 12.72 12.98 12.68 12.91 5,078,685 +0.35(+2.76%)
Oct 06, 2015 12.51 12.69 12.43 12.57 4,460,521 +0.07(+0.58%)
Oct 05, 2015 11.92 12.51 11.90 12.49 5,605,144 +0.75(+6.37%)
Oct 02, 2015 11.26 11.75 11.24 11.75 3,363,785 +0.46(+4.12%)
Oct 01, 2015 11.33 11.54 11.14 11.28 4,676,803 +0.07(+0.65%)
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%)
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.