Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.39 13.55 13.39 13.50 1,311,184 +0.15(+1.11%)
Oct 28, 2016 13.21 13.56 13.20 13.35 1,545,955 +0.16(+1.20%)
Oct 27, 2016 13.60 13.60 13.13 13.19 3,512,567 -0.40(-2.94%)
Oct 26, 2016 13.54 13.69 13.49 13.59 1,614,169 -0.02(-0.14%)
Oct 25, 2016 13.80 13.83 13.48 13.61 2,541,437 -0.27(-1.94%)
Oct 24, 2016 13.88 14.00 13.81 13.88 1,894,296 +0.19(+1.43%)
Oct 21, 2016 13.93 13.93 13.67 13.68 2,965,423 -0.34(-2.45%)
Oct 20, 2016 14.40 14.42 13.95 14.03 2,973,224 -0.47(-3.27%)
Oct 19, 2016 14.72 14.84 14.36 14.50 3,575,342 -0.29(-1.95%)
Oct 18, 2016 14.97 14.97 14.79 14.79 1,366,246 -0.01(-0.06%)
Oct 17, 2016 14.58 14.95 14.58 14.80 1,933,791 +0.22(+1.53%)
Oct 14, 2016 14.56 14.74 14.53 14.58 1,733,068 +0.07(+0.51%)
Oct 13, 2016 14.49 14.63 14.38 14.50 1,476,744 -0.19(-1.26%)
Oct 12, 2016 14.82 14.86 14.66 14.69 1,667,790 -0.10(-0.69%)
Oct 11, 2016 14.73 14.86 14.62 14.79 2,635,471 +0.04(+0.25%)
Oct 10, 2016 14.83 15.03 14.72 14.75 1,422,085 +0.00(+0.00%)
Oct 07, 2016 15.07 15.15 14.71 14.75 2,886,880 -0.30(-1.97%)
Oct 06, 2016 14.78 15.10 14.72 15.05 2,200,957 +0.23(+1.57%)
Oct 05, 2016 14.70 15.09 14.62 14.82 3,248,574 +0.24(+1.66%)
Oct 04, 2016 14.77 14.86 14.56 14.58 2,626,248 -0.21(-1.44%)
Oct 03, 2016 14.84 14.94 14.74 14.79 1,388,717 -0.18(-1.18%)
Sep 30, 2016 15.02 15.08 14.83 14.97 2,027,510 +0.03(+0.19%)
Sep 29, 2016 15.19 15.38 14.88 14.94 2,563,025 -0.33(-2.19%)
Sep 28, 2016 15.20 15.35 15.07 15.27 2,861,862 +0.04(+0.24%)
Sep 27, 2016 14.88 15.36 14.86 15.23 4,151,575 +0.32(+2.12%)
Sep 26, 2016 14.51 14.95 14.45 14.92 4,102,484 +0.34(+2.36%)
Sep 23, 2016 14.49 14.71 14.39 14.58 2,347,687 +0.05(+0.32%)
Sep 22, 2016 14.33 14.76 14.30 14.53 3,854,237 +0.39(+2.76%)
Sep 21, 2016 14.08 14.47 13.93 14.14 6,230,296 +0.28(+2.01%)
Sep 20, 2016 14.45 14.45 13.79 13.86 5,276,655 -0.34(-2.42%)
Sep 19, 2016 14.19 14.64 14.08 14.20 6,452,428 +0.39(+2.82%)
Sep 16, 2016 14.00 14.05 13.76 13.81 3,568,177 -0.29(-2.04%)
Sep 15, 2016 14.01 14.19 13.94 14.10 1,399,855 +0.09(+0.66%)
Sep 14, 2016 13.95 14.16 13.77 14.01 2,697,041 +0.02(+0.13%)
Sep 13, 2016 14.06 14.19 13.80 13.99 3,249,230 -0.18(-1.25%)
Sep 12, 2016 13.68 14.23 13.56 14.17 2,037,702 +0.37(+2.69%)
Sep 09, 2016 14.37 14.37 13.70 13.80 1,968,785 -0.72(-4.99%)
Sep 08, 2016 14.58 14.58 14.42 14.52 2,541,836 -0.07(-0.51%)
Sep 07, 2016 14.19 14.75 14.19 14.59 2,215,719 +0.42(+2.95%)
Sep 06, 2016 14.32 14.36 14.07 14.18 1,853,172 -0.08(-0.59%)
Sep 02, 2016 14.37 14.26 14.26 14.26 2,172,741 -0.03(-0.20%)
Sep 01, 2016 14.60 14.70 14.19 14.29 2,244,102 -0.29(-1.97%)
Aug 31, 2016 14.72 14.74 14.39 14.58 1,581,519 -0.15(-1.01%)
Aug 30, 2016 14.58 14.73 14.50 14.72 2,566,238 +0.14(+0.96%)
Aug 29, 2016 14.53 14.79 14.52 14.58 1,309,109 +0.08(+0.58%)
Aug 26, 2016 14.83 14.86 14.37 14.50 1,594,813 -0.28(-1.88%)
Aug 25, 2016 14.73 14.93 14.66 14.78 1,056,071 +0.04(+0.25%)
Aug 24, 2016 14.95 15.01 14.66 14.74 1,589,650 -0.23(-1.55%)
Aug 23, 2016 14.40 15.06 14.32 14.97 3,472,402 +0.70(+4.88%)
Aug 22, 2016 14.19 14.33 14.06 14.28 1,065,434 +0.08(+0.59%)
Aug 19, 2016 14.12 14.25 14.06 14.19 903,099 +0.03(+0.20%)
Aug 18, 2016 14.20 14.30 14.04 14.17 1,232,217 -0.01(-0.07%)
Aug 17, 2016 14.41 14.44 14.08 14.18 2,311,083 -0.26(-1.80%)
Aug 16, 2016 14.47 14.56 14.35 14.44 924,358 -0.06(-0.45%)
Aug 15, 2016 14.27 14.61 14.24 14.50 1,259,994 +0.28(+1.96%)
Aug 12, 2016 14.51 14.53 14.15 14.22 1,462,693 -0.29(-1.98%)
Aug 11, 2016 14.54 14.62 14.42 14.51 1,313,582 +0.11(+0.77%)
Aug 10, 2016 14.64 14.65 14.34 14.40 1,559,308 -0.20(-1.40%)
Aug 09, 2016 14.47 14.66 14.45 14.60 1,031,539 +0.08(+0.58%)
Aug 08, 2016 14.60 14.70 14.50 14.52 953,446 -0.08(-0.57%)
Aug 05, 2016 14.55 14.79 14.55 14.60 1,894,057 +0.13(+0.90%)
Aug 04, 2016 14.45 14.52 14.16 14.47 1,960,972 +0.02(+0.13%)
Aug 03, 2016 14.24 14.58 14.18 14.45 2,272,134 +0.15(+1.04%)
Aug 02, 2016 14.55 14.62 14.22 14.31 2,115,796 -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.