Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.90 16.10 15.74 15.86 7,118,496 -0.45(-2.76%)
Oct 30, 2017 16.06 16.34 16.04 16.31 5,634,785 +0.19(+1.18%)
Oct 27, 2017 16.00 16.24 15.81 16.12 10,082,911 +0.43(+2.74%)
Oct 26, 2017 15.70 15.78 15.51 15.69 4,143,014 +0.05(+0.32%)
Oct 25, 2017 15.78 15.81 15.29 15.64 5,410,548 -0.21(-1.32%)
Oct 24, 2017 15.90 15.99 15.84 15.85 3,242,501 +0.02(+0.13%)
Oct 23, 2017 15.76 16.08 15.71 15.83 4,598,386 +0.13(+0.83%)
Oct 20, 2017 15.81 15.90 15.63 15.70 2,703,125 +0.09(+0.58%)
Oct 19, 2017 15.50 15.66 15.28 15.61 4,870,985 -0.04(-0.26%)
Oct 18, 2017 15.86 15.90 15.56 15.65 5,271,389 -0.21(-1.32%)
Oct 17, 2017 15.94 15.99 15.81 15.86 2,216,743 -0.02(-0.13%)
Oct 16, 2017 15.85 15.94 15.68 15.88 2,494,778 +0.02(+0.13%)
Oct 13, 2017 15.89 16.09 15.77 15.86 3,630,784 +0.10(+0.63%)
Oct 12, 2017 15.99 16.11 15.74 15.76 4,556,977 -0.23(-1.44%)
Oct 11, 2017 15.93 15.99 15.70 15.99 4,510,361 +0.05(+0.31%)
Oct 10, 2017 15.98 16.00 15.74 15.94 6,069,927 +0.41(+2.64%)
Oct 09, 2017 15.60 15.72 15.48 15.53 3,352,641 +0.02(+0.13%)
Oct 06, 2017 15.38 15.63 15.38 15.51 3,557,414 +0.03(+0.19%)
Oct 05, 2017 15.45 15.50 15.29 15.48 2,871,325 +0.07(+0.45%)
Oct 04, 2017 15.37 15.48 15.28 15.41 3,838,194 -0.01(-0.06%)
Oct 03, 2017 15.37 15.47 15.11 15.42 5,364,144 +0.11(+0.72%)
Oct 02, 2017 15.05 15.32 14.99 15.31 4,724,411 +0.29(+1.93%)
Sep 29, 2017 14.75 15.05 14.70 15.02 5,656,572 +0.28(+1.90%)
Sep 28, 2017 14.42 14.77 14.37 14.74 4,231,734 +0.31(+2.15%)
Sep 27, 2017 14.53 14.16 14.43 3,630,072 +0.15(+1.05%)
Sep 26, 2017 14.28 14.32 14.14 14.28 3,289,423 +0.11(+0.78%)
Sep 25, 2017 14.35 14.40 14.05 14.17 4,802,538 -0.17(-1.19%)
Sep 22, 2017 14.15 14.48 14.10 14.34 3,428,794 +0.09(+0.63%)
Sep 21, 2017 14.46 14.48 14.22 14.25 3,708,357 -0.26(-1.79%)
Sep 20, 2017 14.71 14.72 14.32 14.51 6,732,596 -0.18(-1.23%)
Sep 19, 2017 14.61 14.72 14.38 14.69 5,579,969 +0.15(+1.03%)
Sep 18, 2017 14.43 14.79 14.38 14.54 7,592,611 +0.13(+0.90%)
Sep 15, 2017 14.35 14.51 14.27 14.41 8,946,655 +0.11(+0.77%)
Sep 14, 2017 14.10 14.43 14.02 14.30 6,892,871 +0.16(+1.13%)
Sep 13, 2017 14.25 13.86 14.14 6,729,929 -0.02(-0.14%)
Sep 12, 2017 13.85 14.35 13.77 14.16 7,081,038 +0.36(+2.61%)
Sep 11, 2017 13.59 13.81 13.55 13.80 4,789,562 +0.33(+2.45%)
Sep 08, 2017 13.68 13.72 13.40 13.47 2,846,783 -0.17(-1.25%)
Sep 07, 2017 13.70 13.77 13.56 13.64 2,732,149 -0.07(-0.51%)
Sep 06, 2017 13.81 13.88 13.63 13.71 3,503,224 -0.02(-0.15%)
Sep 05, 2017 13.81 13.91 13.57 13.73 4,089,544 -0.20(-1.44%)
Sep 01, 2017 13.75 13.96 13.72 13.93 3,592,526 +0.24(+1.75%)
Aug 31, 2017 13.60 13.74 13.55 13.69 3,417,138 +0.11(+0.81%)
Aug 30, 2017 13.40 13.60 13.30 13.58 4,698,738 +0.21(+1.57%)
Aug 29, 2017 12.75 13.42 12.50 13.37 13,316,633 +0.09(+0.68%)
Aug 28, 2017 13.50 13.51 13.22 13.28 7,144,021 -0.12(-0.90%)
Aug 25, 2017 13.49 13.54 13.25 13.40 5,984,993 -0.02(-0.15%)
Aug 24, 2017 13.45 13.60 13.33 13.42 3,891,116 +0.01(+0.07%)
Aug 23, 2017 13.18 13.45 13.12 13.41 3,635,433 +0.09(+0.68%)
Aug 22, 2017 13.10 13.46 13.02 13.32 6,151,125 +0.38(+2.94%)
Aug 21, 2017 13.11 13.12 12.85 12.94 4,101,425 -0.18(-1.37%)
Aug 18, 2017 13.18 13.25 13.02 13.12 5,053,502 +0.01(+0.08%)
Aug 17, 2017 13.64 13.74 13.11 13.11 6,292,467 -0.62(-4.52%)
Aug 16, 2017 13.56 13.79 13.43 13.73 6,793,463 +0.20(+1.48%)
Aug 15, 2017 13.75 13.76 13.49 13.53 4,156,131 -0.12(-0.88%)
Aug 14, 2017 13.43 13.77 13.42 13.65 5,683,662 +0.37(+2.79%)
Aug 11, 2017 13.25 13.38 13.10 13.28 5,231,361 +0.06(+0.45%)
Aug 10, 2017 13.64 13.64 13.15 13.22 8,730,575 -0.51(-3.71%)
Aug 09, 2017 13.87 13.94 13.62 13.73 4,300,730 -0.30(-2.14%)
Aug 08, 2017 14.17 14.39 13.97 14.03 3,918,286 -0.16(-1.13%)
Aug 07, 2017 13.96 14.29 13.94 14.19 3,881,092 +0.26(+1.87%)
Aug 04, 2017 14.21 13.86 13.93 4,190,228 -0.17(-1.21%)
Aug 03, 2017 14.14 14.21 14.02 14.10 3,771,565 -0.06(-0.42%)
Aug 02, 2017 14.49 14.50 14.09 14.16 4,927,257 -0.17(-1.19%)
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.