Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.75 13.75 13.62 13.66 1,101,686 -0.01(-0.07%)
Sep 28, 2017 13.74 13.74 13.51 13.67 948,099 -0.01(-0.07%)
Sep 27, 2017 13.89 13.89 13.64 13.68 718,524 -0.12(-0.87%)
Sep 26, 2017 13.53 13.83 13.51 13.80 588,942 +0.19(+1.40%)
Sep 25, 2017 13.55 13.67 13.48 13.61 697,062 -0.04(-0.29%)
Sep 22, 2017 13.66 13.75 13.62 13.65 458,380 -0.01(-0.11%)
Sep 21, 2017 13.71 13.71 13.47 13.66 687,848 +0.00(+0.04%)
Sep 20, 2017 13.76 13.91 13.61 13.66 680,700 -0.19(-1.37%)
Sep 19, 2017 13.91 13.91 13.57 13.85 644,076 +0.03(+0.22%)
Sep 18, 2017 13.52 13.99 13.45 13.82 1,094,415 +0.39(+2.90%)
Sep 15, 2017 13.43 13.54 13.37 13.43 1,244,728 -0.07(-0.52%)
Sep 14, 2017 13.40 13.55 13.35 13.50 584,263 +0.10(+0.75%)
Sep 13, 2017 13.40 13.60 13.30 13.40 1,344,203 +0.02(+0.15%)
Sep 12, 2017 13.41 13.50 13.32 13.38 736,828 -0.04(-0.30%)
Sep 11, 2017 13.52 13.54 13.24 13.42 685,862 +0.06(+0.45%)
Sep 08, 2017 13.16 13.54 13.07 13.36 637,433 +0.25(+1.91%)
Sep 07, 2017 13.21 13.32 13.05 13.11 947,468 -0.14(-1.06%)
Sep 06, 2017 13.20 13.35 13.00 13.25 818,014 +0.05(+0.38%)
Sep 05, 2017 13.50 13.52 13.04 13.20 735,784 -0.30(-2.22%)
Sep 01, 2017 13.34 13.58 13.34 13.50 704,484 +0.16(+1.20%)
Aug 31, 2017 13.29 13.39 13.19 13.34 962,171 +0.05(+0.38%)
Aug 30, 2017 13.51 13.51 13.24 13.29 745,733 -0.18(-1.34%)
Aug 29, 2017 13.34 13.50 13.27 13.47 949,090 +0.09(+0.67%)
Aug 28, 2017 13.50 13.55 13.29 13.38 650,817 -0.10(-0.74%)
Aug 25, 2017 13.38 13.57 13.30 13.48 836,525 +0.18(+1.35%)
Aug 24, 2017 13.39 13.45 13.22 13.30 766,226 -0.11(-0.82%)
Aug 23, 2017 13.20 13.50 13.18 13.41 800,337 +0.18(+1.36%)
Aug 22, 2017 13.49 13.54 13.16 13.23 1,020,519 -0.28(-2.07%)
Aug 21, 2017 13.62 13.72 13.35 13.51 934,167 -0.17(-1.24%)
Aug 18, 2017 13.21 13.72 13.20 13.68 1,072,226 +0.35(+2.63%)
Aug 17, 2017 13.59 13.74 13.29 13.33 1,095,878 -0.33(-2.42%)
Aug 16, 2017 13.55 13.83 13.43 13.66 1,254,582 +0.21(+1.56%)
Aug 15, 2017 13.54 13.82 13.42 13.45 1,618,178 +0.20(+1.51%)
Aug 14, 2017 13.95 14.01 13.14 13.25 2,356,488 -0.65(-4.68%)
Aug 11, 2017 13.13 14.32 13.03 13.90 2,472,060 +0.80(+6.11%)
Aug 10, 2017 13.80 14.11 13.07 13.10 2,490,804 -0.64(-4.66%)
Aug 09, 2017 14.12 14.67 13.29 13.74 4,698,668 -1.37(-9.07%)
Aug 08, 2017 15.29 15.41 15.02 15.11 1,646,730 -0.21(-1.37%)
Aug 07, 2017 15.00 15.35 14.93 15.32 1,061,449 +0.29(+1.96%)
Aug 04, 2017 14.83 15.06 14.79 15.03 753,666 +0.21(+1.45%)
Aug 03, 2017 15.07 15.25 14.71 14.81 971,378 -0.23(-1.53%)
Aug 02, 2017 14.80 15.07 14.73 15.04 1,104,397 +0.13(+0.87%)
Aug 01, 2017 15.28 15.30 14.82 14.91 1,753,587 -0.37(-2.42%)
Jul 31, 2017 15.22 15.35 15.05 15.28 1,565,192 +0.09(+0.59%)
Jul 28, 2017 15.30 15.56 15.00 15.19 2,379,097 -0.14(-0.91%)
Jul 27, 2017 16.06 16.08 15.29 15.33 1,765,721 -0.85(-5.25%)
Jul 26, 2017 16.40 16.49 16.13 16.18 687,068 -0.23(-1.40%)
Jul 25, 2017 16.43 16.48 16.29 16.41 857,140 -0.02(-0.12%)
Jul 24, 2017 16.34 16.49 16.32 16.43 702,254 +0.05(+0.31%)
Jul 21, 2017 16.39 16.43 16.18 16.38 843,305 +0.21(+1.30%)
Jul 20, 2017 16.15 16.30 16.09 16.17 630,725 +0.01(+0.06%)
Jul 19, 2017 15.87 16.20 15.77 16.16 631,896 +0.25(+1.57%)
Jul 18, 2017 15.73 15.93 15.71 15.91 595,783 +0.10(+0.63%)
Jul 17, 2017 15.86 15.93 15.73 15.81 811,799 -0.03(-0.19%)
Jul 14, 2017 15.71 15.93 15.71 15.84 669,501 +0.02(+0.13%)
Jul 13, 2017 15.81 15.89 15.59 15.82 709,129 +0.06(+0.38%)
Jul 12, 2017 15.81 15.95 15.71 15.76 694,895 +0.03(+0.19%)
Jul 11, 2017 15.61 15.78 15.47 15.73 1,302,745 +0.20(+1.29%)
Jul 10, 2017 16.06 16.26 15.48 15.53 1,435,333 -0.61(-3.78%)
Jul 07, 2017 16.23 16.25 16.04 16.14 768,839 -0.03(-0.19%)
Jul 06, 2017 16.44 16.53 16.16 16.17 814,539 -0.32(-1.94%)
Jul 05, 2017 16.40 16.55 16.26 16.49 1,424,645 +0.23(+1.41%)
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.