Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 10.57 10.75 10.43 10.74 5,563,747 +0.28(+2.71%)
Sep 29, 2015 10.77 10.82 10.28 10.45 6,511,557 -0.32(-3.01%)
Sep 28, 2015 11.03 11.13 10.68 10.78 5,406,711 -0.36(-3.24%)
Sep 25, 2015 11.18 11.27 11.11 11.14 3,002,063 +0.07(+0.60%)
Sep 24, 2015 11.07 11.13 10.97 11.07 4,745,364 -0.13(-1.14%)
Sep 23, 2015 11.47 11.50 11.20 11.20 3,046,863 -0.23(-2.05%)
Sep 22, 2015 11.34 11.48 11.32 11.43 4,352,135 -0.11(-0.93%)
Sep 21, 2015 11.29 11.59 11.23 11.54 3,360,248 +0.31(+2.78%)
Sep 18, 2015 11.19 11.44 11.15 11.23 3,725,961 -0.06(-0.54%)
Sep 17, 2015 11.36 11.45 11.23 11.29 4,902,387 -0.09(-0.81%)
Sep 16, 2015 11.12 11.41 11.06 11.38 5,306,937 +0.37(+3.33%)
Sep 15, 2015 11.07 11.16 10.95 11.01 7,472,421 -0.04(-0.39%)
Sep 14, 2015 11.31 11.32 11.06 11.06 4,896,456 -0.27(-2.37%)
Sep 11, 2015 11.52 11.53 11.29 11.33 3,665,340 -0.31(-2.66%)
Sep 10, 2015 11.69 11.81 11.61 11.64 2,931,573 -0.05(-0.40%)
Sep 09, 2015 11.81 11.99 11.65 11.68 4,059,831 -0.10(-0.86%)
Sep 08, 2015 11.82 11.91 11.73 11.78 4,300,588 +0.09(+0.77%)
Sep 04, 2015 11.62 11.69 11.69 11.69 3,945,706 -0.11(-0.91%)
Sep 03, 2015 11.52 11.88 11.49 11.80 5,043,934 +0.30(+2.61%)
Sep 02, 2015 11.63 11.67 11.27 11.50 5,113,228 -0.04(-0.38%)
Sep 01, 2015 11.67 11.75 11.47 11.54 4,801,966 -0.38(-3.18%)
Aug 31, 2015 11.67 11.99 11.35 11.92 5,374,409 +0.19(+1.65%)
Aug 28, 2015 11.51 11.79 11.48 11.73 4,845,729 +0.13(+1.10%)
Aug 27, 2015 11.28 11.70 11.18 11.60 6,788,293 +0.52(+4.70%)
Aug 26, 2015 11.19 11.19 10.85 11.08 5,998,612 +0.13(+1.16%)
Aug 25, 2015 11.30 11.37 10.94 10.95 5,831,640 -0.07(-0.63%)
Aug 24, 2015 10.91 11.44 10.71 11.02 8,447,267 -0.44(-3.86%)
Aug 21, 2015 11.43 11.63 11.41 11.47 7,248,678 -0.06(-0.53%)
Aug 20, 2015 11.75 11.80 11.52 11.53 6,439,047 -0.37(-3.11%)
Aug 19, 2015 12.14 12.19 11.89 11.90 5,350,032 -0.34(-2.74%)
Aug 18, 2015 12.33 12.35 12.10 12.23 3,286,638 -0.11(-0.87%)
Aug 17, 2015 12.22 12.37 12.16 12.34 2,311,665 -0.00(-0.02%)
Aug 14, 2015 12.21 12.39 12.17 12.34 2,160,400 +0.18(+1.45%)
Aug 13, 2015 12.26 12.32 12.08 12.17 2,576,124 -0.17(-1.41%)
Aug 12, 2015 12.30 12.35 12.18 12.34 3,560,251 +0.19(+1.60%)
Aug 11, 2015 12.09 12.17 11.97 12.15 3,061,475 -0.09(-0.76%)
Aug 10, 2015 12.11 12.30 12.01 12.24 3,262,633 +0.17(+1.43%)
Aug 07, 2015 12.15 12.22 12.02 12.07 3,288,522 -0.17(-1.41%)
Aug 06, 2015 12.24 12.30 12.09 12.24 5,521,200 -0.01(-0.05%)
Aug 05, 2015 12.52 12.67 12.20 12.24 5,063,081 -0.13(-1.08%)
Aug 04, 2015 12.28 12.61 12.24 12.38 4,377,468 +0.23(+1.87%)
Aug 03, 2015 12.27 12.31 12.13 12.15 1,723,602 -0.20(-1.65%)
Jul 31, 2015 12.45 12.64 12.29 12.36 5,173,005 +0.09(+0.72%)
Jul 30, 2015 12.14 12.28 12.10 12.27 2,525,806 +0.11(+0.91%)
Jul 29, 2015 12.15 12.29 12.07 12.16 3,270,548 +0.01(+0.07%)
Jul 28, 2015 11.94 12.17 11.79 12.15 4,354,847 +0.22(+1.88%)
Jul 27, 2015 12.03 12.03 11.86 11.92 2,507,744 -0.15(-1.27%)
Jul 24, 2015 11.97 12.14 11.95 12.08 3,361,320 +0.05(+0.38%)
Jul 23, 2015 12.17 12.19 11.97 12.03 3,694,281 -0.10(-0.82%)
Jul 22, 2015 12.53 12.53 12.08 12.13 4,388,528 -0.50(-3.93%)
Jul 21, 2015 12.74 12.80 12.55 12.63 2,453,667 -0.09(-0.67%)
Jul 20, 2015 13.04 13.04 12.65 12.71 2,265,576 -0.29(-2.27%)
Jul 17, 2015 13.04 13.06 12.88 13.01 3,032,392 +0.01(+0.11%)
Jul 16, 2015 12.90 13.05 12.78 12.99 1,696,864 +0.15(+1.19%)
Jul 15, 2015 12.87 13.04 12.76 12.84 2,363,107 -0.10(-0.79%)
Jul 14, 2015 13.04 13.04 12.87 12.94 2,375,566 -0.14(-1.04%)
Jul 13, 2015 13.04 13.15 12.94 13.08 2,390,353 +0.18(+1.39%)
Jul 10, 2015 12.96 12.98 12.76 12.90 2,515,451 +0.09(+0.66%)
Jul 09, 2015 13.11 13.16 12.78 12.81 3,330,033 -0.16(-1.22%)
Jul 08, 2015 12.96 13.13 12.89 12.97 3,002,942 -0.12(-0.89%)
Jul 07, 2015 12.86 13.11 12.66 13.09 3,563,098 +0.18(+1.41%)
Jul 06, 2015 13.01 13.12 12.87 12.91 2,644,230 -0.39(-2.96%)
Jul 02, 2015 13.14 13.30 13.30 13.30 3,122,688 +0.18(+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.