Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.68 13.77 13.62 13.73 6,672,972 +0.10(+0.70%)
Oct 28, 2016 13.64 13.74 13.53 13.64 4,957,704 +0.02(+0.15%)
Oct 27, 2016 13.59 13.65 13.53 13.61 4,636,458 +0.08(+0.56%)
Oct 26, 2016 13.68 13.72 13.33 13.54 9,568,392 -0.39(-2.80%)
Oct 25, 2016 13.95 13.82 13.93 9,738,981 +0.01(+0.10%)
Oct 24, 2016 13.77 13.93 13.74 13.92 5,195,575 +0.23(+1.70%)
Oct 21, 2016 13.64 13.71 13.59 13.68 4,333,886 +0.01(+0.05%)
Oct 20, 2016 13.66 13.72 13.61 13.68 2,726,525 -0.01(-0.05%)
Oct 19, 2016 13.53 13.73 13.53 13.68 3,912,321 +0.15(+1.11%)
Oct 18, 2016 13.68 13.72 13.51 13.53 4,097,066 -0.04(-0.30%)
Oct 17, 2016 13.77 13.81 13.56 13.57 3,898,499 -0.19(-1.39%)
Oct 14, 2016 13.71 13.83 13.67 13.77 4,316,327 +0.14(+1.00%)
Oct 13, 2016 13.64 13.71 13.53 13.63 5,306,900 -0.10(-0.70%)
Oct 12, 2016 13.61 13.79 13.54 13.72 3,335,343 +0.10(+0.70%)
Oct 11, 2016 13.87 13.87 13.58 13.63 4,860,815 -0.25(-1.82%)
Oct 10, 2016 14.00 14.05 13.87 13.88 3,053,190 -0.09(-0.64%)
Oct 07, 2016 13.96 14.00 13.83 13.97 5,229,412 +0.01(+0.10%)
Oct 06, 2016 13.88 14.01 13.82 13.96 2,458,418 +0.07(+0.49%)
Oct 05, 2016 13.96 14.00 13.86 13.89 4,363,814 -0.02(-0.15%)
Oct 04, 2016 14.10 14.18 13.87 13.91 4,734,810 -0.19(-1.36%)
Oct 03, 2016 14.19 14.21 14.07 14.10 6,443,068 -0.14(-1.01%)
Sep 30, 2016 14.07 14.31 14.04 14.24 9,249,043 +0.23(+1.61%)
Sep 29, 2016 13.96 14.09 13.89 14.02 7,899,608 -0.01(-0.05%)
Sep 28, 2016 13.92 14.05 13.78 14.03 5,466,993 +0.16(+1.18%)
Sep 27, 2016 13.87 13.98 13.82 13.86 5,493,093 -0.01(-0.05%)
Sep 26, 2016 13.81 14.00 13.81 13.87 4,759,902 -0.02(-0.15%)
Sep 23, 2016 13.85 14.00 13.83 13.89 4,600,554 -0.01(-0.10%)
Sep 22, 2016 13.88 13.95 13.81 13.90 4,075,890 +0.09(+0.64%)
Sep 21, 2016 13.61 13.83 13.60 13.81 4,681,210 +0.25(+1.82%)
Sep 20, 2016 13.66 13.68 13.54 13.57 7,504,158 -0.12(-0.85%)
Sep 19, 2016 13.87 13.90 13.62 13.68 5,643,091 -0.23(-1.62%)
Sep 16, 2016 13.94 13.95 13.82 13.91 9,201,890 +0.01(+0.05%)
Sep 15, 2016 13.87 14.02 13.85 13.90 5,505,802 +0.01(+0.10%)
Sep 14, 2016 14.00 14.03 13.85 13.89 4,084,118 -0.08(-0.54%)
Sep 13, 2016 14.14 14.17 13.90 13.96 5,168,192 -0.27(-1.91%)
Sep 12, 2016 13.94 14.27 13.92 14.24 5,790,645 +0.15(+1.06%)
Sep 09, 2016 14.38 14.38 14.09 14.09 5,506,321 -0.38(-2.63%)
Sep 08, 2016 14.63 14.67 14.41 14.47 5,408,775 -0.31(-2.11%)
Sep 07, 2016 14.77 14.80 14.68 14.78 3,943,453 +0.01(+0.05%)
Sep 06, 2016 14.70 14.79 14.64 14.77 5,569,927 +0.10(+0.69%)
Sep 02, 2016 14.60 14.67 14.67 14.67 3,324,504 +0.13(+0.89%)
Sep 01, 2016 14.61 14.64 14.47 14.54 4,264,003 -0.07(-0.46%)
Aug 31, 2016 14.60 14.62 14.52 14.61 3,657,392 -0.03(-0.19%)
Aug 30, 2016 14.59 14.66 14.57 14.64 3,350,597 +0.07(+0.47%)
Aug 29, 2016 14.66 14.68 14.56 14.57 3,831,178 -0.10(-0.69%)
Aug 26, 2016 14.62 14.80 14.57 14.67 5,625,768 +0.09(+0.61%)
Aug 25, 2016 14.50 14.60 14.47 14.58 4,444,296 +0.03(+0.19%)
Aug 24, 2016 14.51 14.68 14.48 14.55 9,606,972 +0.05(+0.33%)
Aug 23, 2016 14.59 14.59 14.47 14.51 6,154,234 -0.03(-0.19%)
Aug 22, 2016 14.36 14.55 14.32 14.53 5,166,633 +0.14(+0.99%)
Aug 19, 2016 14.26 14.39 14.24 14.39 4,530,801 +0.08(+0.57%)
Aug 18, 2016 14.28 14.36 14.22 14.31 3,722,579 +0.03(+0.24%)
Aug 17, 2016 14.14 14.29 14.09 14.28 4,301,671 +0.14(+0.96%)
Aug 16, 2016 14.21 14.26 14.12 14.14 2,692,629 -0.12(-0.86%)
Aug 15, 2016 14.24 14.32 14.22 14.26 2,541,372 +0.03(+0.19%)
Aug 12, 2016 14.26 14.29 14.21 14.24 2,447,045 -0.07(-0.52%)
Aug 11, 2016 14.26 14.35 14.24 14.31 3,995,554 +0.10(+0.67%)
Aug 10, 2016 14.24 14.26 14.15 14.21 2,874,597 -0.01(-0.05%)
Aug 09, 2016 14.18 14.25 14.14 14.22 3,629,392 +0.07(+0.48%)
Aug 08, 2016 14.26 14.35 14.13 14.15 5,330,434 -0.10(-0.71%)
Aug 05, 2016 14.09 14.30 14.08 14.26 4,617,650 +0.21(+1.50%)
Aug 04, 2016 13.66 14.54 13.66 14.05 16,786,300 +0.52(+3.87%)
Aug 03, 2016 13.29 13.53 13.29 13.52 6,937,776 +0.20(+1.48%)
Aug 02, 2016 13.51 13.52 13.26 13.33 5,088,973 -0.22(-1.65%)
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.