Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 13.68 13.88 13.36 13.37 3,097,751 -0.28(-2.05%)
Jun 30, 2017 13.90 13.95 13.65 13.65 4,069,170 -0.30(-2.15%)
Jun 29, 2017 14.30 14.34 13.60 13.95 10,808,468 -0.40(-2.79%)
Jun 28, 2017 13.89 14.36 13.79 14.35 17,045,259 +1.15(+8.71%)
Jun 27, 2017 13.50 13.69 13.12 13.20 10,067,943 -0.27(-2.00%)
Jun 26, 2017 13.36 13.57 13.21 13.47 7,336,877 +0.16(+1.20%)
Jun 23, 2017 13.32 13.31 7,962,908 +0.30(+2.31%)
Jun 22, 2017 13.22 13.25 12.98 13.01 6,741,750 -0.26(-1.96%)
Jun 21, 2017 13.31 13.52 13.19 13.27 4,670,029 +0.04(+0.30%)
Jun 20, 2017 13.36 13.79 13.21 13.23 6,673,160 -0.09(-0.68%)
Jun 19, 2017 13.30 13.49 13.20 13.32 5,161,341 +0.18(+1.37%)
Jun 16, 2017 13.40 13.44 13.07 13.14 6,241,189 -0.23(-1.72%)
Jun 15, 2017 13.10 13.47 13.05 13.37 7,579,005 +0.09(+0.68%)
Jun 14, 2017 13.71 13.80 13.08 13.28 11,425,718 -0.49(-3.56%)
Jun 13, 2017 13.77 13.98 13.62 13.77 7,482,773 +0.14(+1.03%)
Jun 12, 2017 13.41 13.79 13.18 13.63 11,746,282 +0.04(+0.29%)
Jun 09, 2017 14.27 14.33 13.36 13.59 8,962,002 -0.64(-4.50%)
Jun 08, 2017 13.85 14.24 13.69 14.23 5,014,577 +0.37(+2.67%)
Jun 07, 2017 14.17 14.18 13.75 13.86 5,987,198 -0.19(-1.35%)
Jun 06, 2017 14.09 14.41 13.95 14.05 6,617,084 -0.11(-0.78%)
Jun 05, 2017 13.97 14.25 13.94 14.16 6,355,155 +0.22(+1.58%)
Jun 02, 2017 14.20 14.23 13.87 13.94 5,912,979 -0.19(-1.34%)
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.