Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.18 16.24 15.97 16.12 1,882,273 +0.03(+0.19%)
Sep 29, 2016 16.36 16.57 16.03 16.09 2,379,427 -0.36(-2.19%)
Sep 28, 2016 16.37 16.54 16.23 16.45 2,656,857 +0.04(+0.24%)
Sep 27, 2016 16.03 16.55 16.01 16.41 3,854,183 +0.34(+2.12%)
Sep 26, 2016 15.63 16.10 15.56 16.07 3,808,609 +0.37(+2.36%)
Sep 23, 2016 15.61 15.84 15.50 15.70 2,179,514 +0.05(+0.32%)
Sep 22, 2016 15.44 15.90 15.40 15.65 3,578,145 +0.42(+2.76%)
Sep 21, 2016 15.17 15.59 15.00 15.23 5,783,998 +0.30(+2.01%)
Sep 20, 2016 15.56 15.56 14.85 14.93 4,898,670 -0.37(-2.42%)
Sep 19, 2016 15.28 15.77 15.16 15.30 5,990,218 +0.42(+2.82%)
Sep 16, 2016 15.08 15.13 14.82 14.88 3,312,576 -0.31(-2.04%)
Sep 15, 2016 15.09 15.29 15.02 15.19 1,299,579 +0.10(+0.66%)
Sep 14, 2016 15.03 15.25 14.83 15.09 2,503,843 +0.02(+0.13%)
Sep 13, 2016 15.14 15.29 14.87 15.07 3,016,477 -0.19(-1.25%)
Sep 12, 2016 14.74 15.33 14.61 15.26 1,891,735 +0.40(+2.69%)
Sep 09, 2016 15.48 15.48 14.76 14.86 1,827,754 -0.78(-4.99%)
Sep 08, 2016 15.71 15.71 15.53 15.64 2,359,756 -0.08(-0.51%)
Sep 07, 2016 15.28 15.89 15.28 15.72 2,057,000 +0.45(+2.95%)
Sep 06, 2016 15.42 15.47 15.16 15.27 1,720,423 -0.09(-0.59%)
Sep 02, 2016 15.48 15.36 15.36 15.36 2,017,100 -0.03(-0.19%)
Sep 01, 2016 15.73 15.83 15.28 15.39 2,083,349 -0.31(-1.97%)
Aug 31, 2016 15.86 15.88 15.50 15.70 1,468,230 -0.16(-1.01%)
Aug 30, 2016 15.70 15.87 15.62 15.86 2,382,410 +0.15(+0.95%)
Aug 29, 2016 15.65 15.93 15.64 15.71 1,215,333 +0.09(+0.58%)
Aug 26, 2016 15.97 16.01 15.48 15.62 1,480,571 -0.30(-1.88%)
Aug 25, 2016 15.87 16.08 15.79 15.92 980,421 +0.04(+0.25%)
Aug 24, 2016 16.10 16.17 15.79 15.88 1,475,778 -0.25(-1.55%)
Aug 23, 2016 15.51 16.22 15.42 16.13 3,223,662 +0.75(+4.88%)
Aug 22, 2016 15.29 15.44 15.14 15.38 989,114 +0.09(+0.59%)
Aug 19, 2016 15.21 15.35 15.15 15.29 838,407 +0.03(+0.20%)
Aug 18, 2016 15.30 15.40 15.12 15.26 1,143,949 -0.01(-0.07%)
Aug 17, 2016 15.52 15.56 15.17 15.27 2,145,532 -0.28(-1.80%)
Aug 16, 2016 15.59 15.68 15.46 15.55 858,143 -0.07(-0.45%)
Aug 15, 2016 15.37 15.74 15.34 15.62 1,169,737 +0.30(+1.96%)
Aug 12, 2016 15.63 15.65 15.24 15.32 1,357,916 -0.31(-1.98%)
Aug 11, 2016 15.66 15.75 15.53 15.63 1,219,486 +0.12(+0.77%)
Aug 10, 2016 15.77 15.78 15.45 15.51 1,447,610 -0.22(-1.40%)
Aug 09, 2016 15.59 15.79 15.56 15.73 957,647 +0.09(+0.58%)
Aug 08, 2016 15.73 15.83 15.62 15.64 885,148 -0.09(-0.57%)
Aug 05, 2016 15.67 15.93 15.67 15.73 1,758,379 +0.14(+0.90%)
Aug 04, 2016 15.57 15.64 15.25 15.59 1,820,501 +0.02(+0.13%)
Aug 03, 2016 15.34 15.70 15.27 15.57 2,109,373 +0.16(+1.04%)
Aug 02, 2016 15.67 15.75 15.32 15.41 1,964,234 -0.31(-1.97%)
Aug 01, 2016 15.67 15.84 15.55 15.72 1,649,689 +0.02(+0.13%)
Jul 29, 2016 16.63 16.63 15.65 15.70 4,110,172 -0.92(-5.54%)
Jul 28, 2016 16.47 16.65 16.34 16.62 2,697,837 +0.16(+0.97%)
Jul 27, 2016 16.63 16.76 16.38 16.46 2,291,203 -0.08(-0.48%)
Jul 26, 2016 16.36 16.55 16.26 16.54 2,393,061 +0.19(+1.16%)
Jul 25, 2016 16.33 16.53 16.33 16.35 1,647,540 -0.01(-0.06%)
Jul 22, 2016 16.43 16.47 16.18 16.36 1,530,487 -0.06(-0.37%)
Jul 21, 2016 16.49 16.61 16.32 16.42 2,235,921 -0.09(-0.55%)
Jul 20, 2016 16.29 16.62 16.27 16.51 1,645,553 +0.22(+1.35%)
Jul 19, 2016 16.35 16.48 16.25 16.29 1,402,266 -0.07(-0.43%)
Jul 18, 2016 16.20 16.37 16.10 16.36 1,734,957 -0.07(-0.43%)
Jul 15, 2016 16.40 16.50 16.22 16.43 1,600,993 +0.10(+0.61%)
Jul 14, 2016 16.42 16.60 16.33 16.33 1,338,284 -0.09(-0.55%)
Jul 13, 2016 16.37 16.52 16.25 16.42 1,977,835 +0.08(+0.49%)
Jul 12, 2016 16.21 16.49 16.18 16.34 3,210,451 +0.21(+1.30%)
Jul 11, 2016 16.18 16.30 16.08 16.13 2,632,322 +0.02(+0.12%)
Jul 08, 2016 15.63 16.19 15.48 16.11 4,032,814 +0.63(+4.07%)
Jul 07, 2016 15.50 15.70 15.36 15.48 1,843,222 +0.05(+0.32%)
Jul 06, 2016 15.08 15.47 15.01 15.43 2,833,865 +0.24(+1.58%)
Jul 05, 2016 15.43 15.48 14.99 15.19 2,378,023 -0.27(-1.75%)
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.