Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.19 13.36 13.19 13.30 1,330,731 +0.15(+1.11%)
Oct 28, 2016 13.02 13.36 13.00 13.15 1,569,002 +0.16(+1.20%)
Oct 27, 2016 13.40 13.40 12.94 13.00 3,564,932 -0.39(-2.94%)
Oct 26, 2016 13.35 13.49 13.29 13.39 1,638,233 -0.02(-0.14%)
Oct 25, 2016 13.59 13.63 13.28 13.41 2,579,324 -0.27(-1.94%)
Oct 24, 2016 13.68 13.79 13.61 13.68 1,922,536 +0.19(+1.42%)
Oct 21, 2016 13.72 13.73 13.47 13.48 3,009,631 -0.34(-2.45%)
Oct 20, 2016 14.19 14.21 13.75 13.82 3,017,549 -0.47(-3.26%)
Oct 19, 2016 14.51 14.63 14.15 14.29 3,628,643 -0.28(-1.95%)
Oct 18, 2016 14.75 14.75 14.57 14.57 1,386,613 -0.01(-0.06%)
Oct 17, 2016 14.37 14.73 14.37 14.58 1,962,619 +0.22(+1.53%)
Oct 14, 2016 14.34 14.53 14.32 14.36 1,758,905 +0.07(+0.51%)
Oct 13, 2016 14.28 14.41 14.17 14.29 1,498,759 -0.18(-1.26%)
Oct 12, 2016 14.60 14.64 14.44 14.47 1,692,653 -0.10(-0.69%)
Oct 11, 2016 14.52 14.64 14.41 14.57 2,674,760 +0.04(+0.25%)
Oct 10, 2016 14.61 14.81 14.51 14.54 1,443,285 +0.00(+0.00%)
Oct 07, 2016 14.85 14.93 14.49 14.54 2,929,917 -0.29(-1.97%)
Oct 06, 2016 14.56 14.88 14.50 14.83 2,233,768 +0.23(+1.57%)
Oct 05, 2016 14.48 14.86 14.41 14.60 3,297,004 +0.24(+1.66%)
Oct 04, 2016 14.55 14.64 14.35 14.36 2,665,400 -0.21(-1.44%)
Oct 03, 2016 14.62 14.72 14.53 14.57 1,409,420 -0.17(-1.18%)
Sep 30, 2016 14.80 14.86 14.61 14.75 2,057,736 +0.03(+0.19%)
Sep 29, 2016 14.96 15.16 14.66 14.72 2,601,234 -0.33(-2.19%)
Sep 28, 2016 14.97 15.13 14.85 15.05 2,904,526 +0.04(+0.24%)
Sep 27, 2016 14.66 15.14 14.65 15.01 4,213,466 +0.31(+2.12%)
Sep 26, 2016 14.30 14.73 14.23 14.70 4,163,643 +0.34(+2.36%)
Sep 23, 2016 14.28 14.49 14.18 14.36 2,382,686 +0.05(+0.32%)
Sep 22, 2016 14.12 14.54 14.09 14.32 3,911,696 +0.38(+2.76%)
Sep 21, 2016 13.88 14.26 13.72 13.93 6,323,176 +0.27(+2.01%)
Sep 20, 2016 14.23 14.23 13.58 13.66 5,355,319 -0.34(-2.42%)
Sep 19, 2016 13.98 14.43 13.87 14.00 6,548,620 +0.38(+2.82%)
Sep 16, 2016 13.79 13.84 13.56 13.61 3,621,371 -0.28(-2.04%)
Sep 15, 2016 13.80 13.99 13.74 13.89 1,420,724 +0.09(+0.66%)
Sep 14, 2016 13.75 13.95 13.57 13.80 2,737,248 +0.02(+0.13%)
Sep 13, 2016 13.85 13.99 13.60 13.79 3,297,669 -0.17(-1.25%)
Sep 12, 2016 13.48 14.02 13.36 13.96 2,068,080 +0.37(+2.69%)
Sep 09, 2016 14.16 14.16 13.50 13.59 1,998,135 -0.71(-4.99%)
Sep 08, 2016 14.37 14.37 14.21 14.31 2,579,730 -0.07(-0.51%)
Sep 07, 2016 13.98 14.54 13.98 14.38 2,248,751 +0.41(+2.95%)
Sep 06, 2016 14.11 14.15 13.87 13.97 1,880,799 -0.08(-0.59%)
Sep 02, 2016 14.16 14.05 14.05 14.05 2,205,132 -0.03(-0.19%)
Sep 01, 2016 14.39 14.48 13.98 14.08 2,277,556 -0.28(-1.97%)
Aug 31, 2016 14.51 14.53 14.18 14.36 1,605,096 -0.15(-1.01%)
Aug 30, 2016 14.36 14.52 14.29 14.51 2,604,495 +0.14(+0.95%)
Aug 29, 2016 14.32 14.57 14.31 14.37 1,328,625 +0.08(+0.58%)
Aug 26, 2016 14.61 14.64 14.16 14.29 1,618,588 -0.27(-1.88%)
Aug 25, 2016 14.52 14.71 14.44 14.56 1,071,814 +0.04(+0.25%)
Aug 24, 2016 14.73 14.79 14.44 14.53 1,613,348 -0.23(-1.55%)
Aug 23, 2016 14.19 14.84 14.11 14.75 3,524,168 +0.69(+4.88%)
Aug 22, 2016 13.99 14.12 13.85 14.07 1,081,318 +0.08(+0.59%)
Aug 19, 2016 13.91 14.04 13.86 13.99 916,562 +0.03(+0.20%)
Aug 18, 2016 14.00 14.09 13.83 13.96 1,250,586 -0.01(-0.07%)
Aug 17, 2016 14.20 14.23 13.88 13.97 2,345,536 -0.26(-1.80%)
Aug 16, 2016 14.26 14.34 14.14 14.22 938,138 -0.06(-0.45%)
Aug 15, 2016 14.06 14.40 14.03 14.29 1,278,778 +0.27(+1.96%)
Aug 12, 2016 14.30 14.32 13.94 14.01 1,484,499 -0.28(-1.98%)
Aug 11, 2016 14.32 14.41 14.21 14.30 1,333,165 +0.11(+0.77%)
Aug 10, 2016 14.43 14.43 14.13 14.19 1,582,554 -0.20(-1.40%)
Aug 09, 2016 14.26 14.44 14.23 14.39 1,046,917 +0.08(+0.58%)
Aug 08, 2016 14.39 14.48 14.29 14.31 967,660 -0.08(-0.57%)
Aug 05, 2016 14.33 14.57 14.33 14.39 1,922,293 +0.13(+0.90%)
Aug 04, 2016 14.24 14.31 13.95 14.26 1,990,206 +0.02(+0.13%)
Aug 03, 2016 14.03 14.36 13.97 14.24 2,306,006 +0.15(+1.04%)
Aug 02, 2016 14.33 14.41 14.01 14.10 2,147,337 -0.26(-1.82%)
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.