Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 14.21 14.39 14.03 14.33 6,813,064 +0.13(+0.92%)
Jul 31, 2017 14.70 14.73 14.17 14.20 8,436,237 -0.46(-3.14%)
Jul 28, 2017 14.72 14.92 14.30 14.66 12,593,948 +0.02(+0.14%)
Jul 27, 2017 14.93 15.11 14.25 14.64 11,655,960 -0.12(-0.81%)
Jul 26, 2017 14.86 14.87 14.53 14.76 6,163,347 +0.13(+0.89%)
Jul 25, 2017 14.44 14.67 14.32 14.63 5,556,120 +0.13(+0.90%)
Jul 24, 2017 14.65 14.77 14.48 14.50 4,902,071 -0.15(-1.02%)
Jul 21, 2017 14.75 14.75 14.51 14.65 5,846,480 -0.27(-1.81%)
Jul 20, 2017 14.90 14.48 14.92 5,475,712 +0.33(+2.26%)
Jul 19, 2017 14.52 14.71 14.42 14.59 7,332,571 +0.15(+1.04%)
Jul 18, 2017 14.21 14.48 14.14 14.44 5,602,873 +0.15(+1.05%)
Jul 17, 2017 14.50 14.51 14.18 14.29 4,271,569 -0.18(-1.24%)
Jul 14, 2017 14.33 14.49 14.32 14.47 4,866,441 +0.16(+1.12%)
Jul 13, 2017 14.00 14.35 13.91 14.31 7,282,548 +0.34(+2.43%)
Jul 12, 2017 13.95 14.05 13.88 13.97 4,848,988 +0.20(+1.45%)
Jul 11, 2017 13.72 13.95 13.68 13.77 7,180,314 +0.06(+0.44%)
Jul 10, 2017 13.86 13.88 13.55 13.71 6,187,366 -0.15(-1.08%)
Jul 07, 2017 13.44 13.88 13.42 13.86 6,254,109 +0.49(+3.66%)
Jul 06, 2017 13.41 13.68 13.32 13.37 6,135,895 -0.22(-1.62%)
Jul 05, 2017 13.42 13.71 13.41 13.59 5,403,053 +0.22(+1.65%)
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.