Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.710 9.921 9.623 9.700 143,179 +0.06(+0.60%)
Sep 29, 2015 9.642 9.710 9.556 9.642 202,411 -0.03(-0.30%)
Sep 28, 2015 9.671 9.676 9.450 9.671 187,522 -0.08(-0.79%)
Sep 25, 2015 9.777 9.864 9.633 9.748 243,069 +0.05(+0.50%)
Sep 24, 2015 9.950 9.950 9.594 9.700 346,346 -0.16(-1.66%)
Sep 23, 2015 10.36 10.36 9.777 9.864 98,603 -0.43(-4.21%)
Sep 22, 2015 10.68 10.78 10.16 10.30 157,985 -0.48(-4.46%)
Sep 21, 2015 11.02 11.15 10.73 10.78 172,328 -0.22(-2.01%)
Sep 18, 2015 11.16 11.17 10.68 11.00 331,817 -0.30(-2.64%)
Sep 17, 2015 11.25 11.55 11.25 11.30 209,241 +0.06(+0.51%)
Sep 16, 2015 11.24 11.43 11.23 11.24 144,105 +0.06(+0.52%)
Sep 15, 2015 11.31 11.53 11.11 11.18 138,039 -0.03(-0.26%)
Sep 14, 2015 11.35 11.35 11.10 11.21 76,491 -0.06(-0.51%)
Sep 11, 2015 11.26 11.36 11.13 11.27 101,725 -0.13(-1.10%)
Sep 10, 2015 11.36 11.45 11.19 11.39 243,184 +0.09(+0.77%)
Sep 09, 2015 11.44 11.53 11.29 11.31 135,296 -0.09(-0.76%)
Sep 08, 2015 11.61 11.61 11.31 11.39 148,298 +0.03(+0.25%)
Sep 04, 2015 11.69 11.36 11.36 11.36 138,107 -0.36(-3.04%)
Sep 03, 2015 11.84 11.94 11.70 11.72 161,202 -0.13(-1.14%)
Sep 02, 2015 12.13 12.32 11.79 11.86 215,938 -0.22(-1.83%)
Sep 01, 2015 12.50 12.50 12.06 12.08 192,641 -0.59(-4.64%)
Aug 31, 2015 12.16 12.78 11.92 12.66 175,978 +0.54(+4.44%)
Aug 28, 2015 11.82 12.20 11.82 12.12 201,294 +0.30(+2.52%)
Aug 27, 2015 11.69 11.93 11.63 11.83 288,789 +0.18(+1.57%)
Aug 26, 2015 11.59 11.77 11.44 11.64 290,748 +0.22(+1.94%)
Aug 25, 2015 12.13 12.29 11.37 11.42 210,459 -0.53(-4.43%)
Aug 24, 2015 11.66 12.52 11.55 11.95 253,480 -0.11(-0.88%)
Aug 21, 2015 11.97 12.32 11.93 12.06 240,666 -0.21(-1.73%)
Aug 20, 2015 12.38 12.54 12.20 12.27 144,237 -0.19(-1.54%)
Aug 19, 2015 12.51 12.63 12.15 12.46 150,845 -0.12(-0.92%)
Aug 18, 2015 12.62 12.72 12.44 12.58 90,502 +0.00(+0.00%)
Aug 17, 2015 12.75 12.75 12.50 12.58 70,221 -0.08(-0.61%)
Aug 14, 2015 12.44 12.70 12.44 12.65 35,967 +0.15(+1.23%)
Aug 13, 2015 12.70 12.81 12.45 12.50 126,383 -0.20(-1.59%)
Aug 12, 2015 12.89 12.93 12.60 12.70 178,836 -0.28(-2.15%)
Aug 11, 2015 13.54 13.56 12.89 12.98 205,933 -0.60(-4.39%)
Aug 10, 2015 13.29 13.59 13.24 13.58 181,699 +0.38(+2.92%)
Aug 07, 2015 12.64 13.63 12.64 13.19 562,577 +0.59(+4.66%)
Aug 06, 2015 12.53 12.93 12.35 12.61 341,530 +0.16(+1.31%)
Aug 05, 2015 12.75 12.84 12.27 12.44 285,189 -0.24(-1.90%)
Aug 04, 2015 13.54 13.87 12.52 12.68 165,252 -0.88(-6.46%)
Aug 03, 2015 13.59 13.71 13.30 13.56 247,333 +0.03(+0.21%)
Jul 31, 2015 14.56 14.66 13.50 13.53 282,774 -0.91(-6.33%)
Jul 30, 2015 15.32 15.32 14.27 14.44 263,661 -0.96(-6.25%)
Jul 29, 2015 15.95 16.24 14.92 15.41 463,299 -0.53(-3.32%)
Jul 28, 2015 16.25 16.28 15.86 15.94 147,174 -0.16(-1.02%)
Jul 27, 2015 16.36 16.45 16.04 16.10 58,226 -0.35(-2.11%)
Jul 24, 2015 17.06 17.09 16.36 16.45 76,437 -0.69(-4.04%)
Jul 23, 2015 17.62 17.69 17.04 17.14 63,706 -0.56(-3.15%)
Jul 22, 2015 17.59 17.80 17.58 17.70 116,801 -0.09(-0.49%)
Jul 21, 2015 17.90 18.13 17.60 17.78 57,515 -0.16(-0.91%)
Jul 20, 2015 18.76 18.77 17.80 17.95 64,650 -0.79(-4.21%)
Jul 17, 2015 18.91 19.00 18.61 18.74 63,232 -0.12(-0.61%)
Jul 16, 2015 18.53 18.95 18.32 18.85 74,814 +0.46(+2.51%)
Jul 15, 2015 18.18 18.41 17.67 18.39 104,306 +0.19(+1.06%)
Jul 14, 2015 18.13 18.33 18.07 18.20 49,214 +0.00(+0.00%)
Jul 13, 2015 17.61 18.27 17.56 18.20 85,068 +0.64(+3.62%)
Jul 10, 2015 17.46 17.95 17.35 17.56 92,441 +0.24(+1.39%)
Jul 09, 2015 17.32 17.63 17.17 17.32 117,719 +0.16(+0.95%)
Jul 08, 2015 17.57 17.83 16.65 17.16 194,557 -0.64(-3.57%)
Jul 07, 2015 17.99 18.03 16.94 17.79 227,184 -0.24(-1.33%)
Jul 06, 2015 18.43 18.61 17.99 18.03 144,213 -0.59(-3.15%)
Jul 02, 2015 18.88 18.62 18.62 18.62 100,281 -0.21(-1.12%)
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.