Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.51 13.52 12.98 13.34 605,408 -0.24(-1.78%)
Oct 28, 2016 13.43 13.67 13.21 13.58 559,844 +0.06(+0.48%)
Oct 27, 2016 13.67 13.84 13.38 13.52 518,581 -0.11(-0.83%)
Oct 26, 2016 13.61 13.70 13.36 13.63 574,430 -0.03(-0.23%)
Oct 25, 2016 14.01 14.02 13.59 13.66 485,534 -0.33(-2.36%)
Oct 24, 2016 14.32 14.43 13.94 13.99 446,346 -0.37(-2.57%)
Oct 21, 2016 14.14 14.36 13.98 14.36 518,032 +0.13(+0.94%)
Oct 20, 2016 14.35 14.37 14.07 14.23 1,120,876 -0.20(-1.42%)
Oct 19, 2016 14.50 14.81 14.35 14.43 1,716,639 +0.00(+0.00%)
Oct 18, 2016 14.36 14.47 14.18 14.43 410,491 +0.23(+1.60%)
Oct 17, 2016 14.18 14.21 14.00 14.21 417,866 +0.03(+0.22%)
Oct 14, 2016 14.03 14.21 13.93 14.18 528,563 +0.13(+0.90%)
Oct 13, 2016 13.87 14.14 13.66 14.05 515,298 +0.12(+0.85%)
Oct 12, 2016 13.74 14.04 13.60 13.93 639,566 +0.11(+0.80%)
Oct 11, 2016 13.85 14.02 13.66 13.82 1,385,459 -0.12(-0.85%)
Oct 10, 2016 13.74 14.04 13.52 13.94 884,649 +0.39(+2.84%)
Oct 07, 2016 13.68 13.81 13.46 13.55 1,313,382 -0.05(-0.35%)
Oct 06, 2016 13.81 13.87 13.53 13.60 615,954 -0.17(-1.20%)
Oct 05, 2016 13.96 14.02 13.65 13.77 964,693 +0.04(+0.29%)
Oct 04, 2016 13.74 13.83 13.49 13.73 979,085 -0.01(-0.06%)
Oct 03, 2016 13.93 14.03 13.48 13.74 1,095,913 -0.19(-1.36%)
Sep 30, 2016 14.05 14.07 13.78 13.92 696,553 -0.04(-0.28%)
Sep 29, 2016 14.00 14.11 13.77 13.96 535,837 +0.00(+0.00%)
Sep 28, 2016 13.75 13.97 13.34 13.96 1,952,270 +0.31(+2.30%)
Sep 27, 2016 13.60 13.68 13.40 13.65 537,092 -0.10(-0.74%)
Sep 26, 2016 13.83 13.95 13.70 13.75 352,376 +0.02(+0.17%)
Sep 23, 2016 13.75 14.07 13.71 13.73 992,692 -0.25(-1.80%)
Sep 22, 2016 14.22 14.22 13.74 13.98 1,106,773 +0.03(+0.23%)
Sep 21, 2016 13.62 14.03 13.39 13.95 507,044 +0.58(+4.35%)
Sep 20, 2016 13.38 13.54 13.24 13.37 447,956 -0.02(-0.12%)
Sep 19, 2016 13.40 13.63 13.30 13.38 732,010 +0.03(+0.24%)
Sep 16, 2016 13.37 13.73 13.14 13.35 3,251,262 -0.08(-0.59%)
Sep 15, 2016 13.47 13.65 13.37 13.43 640,523 -0.06(-0.47%)
Sep 14, 2016 13.48 13.85 13.37 13.49 806,266 -0.05(-0.35%)
Sep 13, 2016 13.59 13.70 13.33 13.54 1,246,449 -0.53(-3.80%)
Sep 12, 2016 14.11 14.24 13.77 14.07 803,555 -0.32(-2.24%)
Sep 09, 2016 14.85 14.93 14.38 14.40 578,113 -0.57(-3.78%)
Sep 08, 2016 15.33 15.64 14.84 14.96 1,363,240 +0.01(+0.05%)
Sep 07, 2016 14.58 15.00 14.58 14.95 884,190 +0.46(+3.20%)
Sep 06, 2016 14.63 14.92 14.37 14.49 1,015,212 +0.00(+0.00%)
Sep 02, 2016 14.05 14.49 14.49 14.49 1,530,124 +0.56(+4.01%)
Sep 01, 2016 13.80 13.97 13.79 13.93 284,450 +0.06(+0.40%)
Aug 31, 2016 13.81 14.03 13.70 13.88 801,270 -0.03(-0.23%)
Aug 30, 2016 14.08 14.11 13.58 13.91 595,243 -0.09(-0.62%)
Aug 29, 2016 13.94 14.04 13.86 13.99 1,528,245 +0.00(+0.00%)
Aug 26, 2016 14.03 14.34 13.80 13.99 422,701 -0.03(-0.22%)
Aug 25, 2016 13.97 14.10 13.82 14.03 369,399 +0.00(+0.00%)
Aug 24, 2016 14.00 14.19 13.90 14.03 491,534 -0.03(-0.22%)
Aug 23, 2016 14.00 14.17 14.00 14.06 355,559 -0.02(-0.17%)
Aug 22, 2016 14.07 14.27 13.97 14.08 561,691 -0.22(-1.54%)
Aug 19, 2016 14.29 14.35 14.05 14.30 885,973 -0.04(-0.27%)
Aug 18, 2016 13.98 14.39 13.94 14.34 929,856 +0.41(+2.93%)
Aug 17, 2016 13.75 13.96 13.65 13.93 722,972 +0.19(+1.37%)
Aug 16, 2016 13.44 13.77 13.44 13.74 810,455 +0.36(+2.70%)
Aug 15, 2016 13.37 13.59 13.26 13.38 431,773 +0.04(+0.29%)
Aug 12, 2016 13.55 13.68 13.33 13.34 1,044,608 -0.08(-0.59%)
Aug 11, 2016 13.44 13.68 13.33 13.42 585,002 +0.04(+0.29%)
Aug 10, 2016 13.76 13.76 13.31 13.38 578,783 -0.28(-2.02%)
Aug 09, 2016 13.76 13.83 13.52 13.66 689,764 +0.02(+0.17%)
Aug 08, 2016 13.70 13.93 13.54 13.63 993,450 +0.09(+0.70%)
Aug 05, 2016 13.59 13.72 13.37 13.54 955,817 -0.03(-0.23%)
Aug 04, 2016 13.37 13.70 13.29 13.57 854,238 -0.05(-0.40%)
Aug 03, 2016 12.90 13.69 12.88 13.62 1,275,672 +0.62(+4.78%)
Aug 02, 2016 13.13 13.55 12.74 13.00 957,999 +0.16(+1.22%)
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.