Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 13.17 13.38 13.04 13.27 14,876,613 +0.06(+0.42%)
Oct 30, 2017 12.95 13.29 12.91 13.21 20,181,860 +0.33(+2.53%)
Oct 27, 2017 12.54 12.89 12.49 12.89 9,708,128 +0.23(+1.84%)
Oct 26, 2017 12.61 12.70 12.39 12.65 11,886,963 +0.07(+0.59%)
Oct 25, 2017 12.71 12.84 12.45 12.58 12,047,772 -0.21(-1.68%)
Oct 24, 2017 12.82 12.93 12.73 12.79 13,011,618 +0.07(+0.59%)
Oct 23, 2017 12.99 13.04 12.71 12.72 9,314,331 -0.28(-2.15%)
Oct 20, 2017 12.87 13.02 12.82 13.00 8,014,511 +0.18(+1.38%)
Oct 19, 2017 12.77 12.96 12.73 12.82 7,869,953 -0.03(-0.22%)
Oct 18, 2017 13.00 13.19 12.82 12.85 10,583,495 -0.18(-1.36%)
Oct 17, 2017 12.92 13.03 12.74 13.03 9,880,888 +0.10(+0.79%)
Oct 16, 2017 12.92 13.17 12.86 12.92 12,191,872 +0.09(+0.73%)
Oct 13, 2017 12.85 13.02 12.81 12.83 12,200,004 +0.12(+0.95%)
Oct 12, 2017 12.61 12.77 12.57 12.71 7,362,283 -0.06(-0.44%)
Oct 11, 2017 12.75 12.81 12.54 12.76 8,281,846 +0.06(+0.44%)
Oct 10, 2017 12.82 12.91 12.68 12.71 10,623,988 +0.04(+0.29%)
Oct 09, 2017 12.69 12.76 12.56 12.67 7,446,556 +0.03(+0.22%)
Oct 06, 2017 12.72 12.91 12.56 12.64 8,342,936 -0.31(-2.38%)
Oct 05, 2017 12.98 13.14 12.89 12.95 11,886,732 -0.02(-0.14%)
Oct 04, 2017 12.87 13.21 12.86 12.97 15,350,266 +0.13(+1.02%)
Oct 03, 2017 12.65 12.84 12.61 12.84 10,435,038 +0.16(+1.25%)
Oct 02, 2017 12.32 12.69 12.20 12.68 11,815,921 +0.03(+0.22%)
Sep 29, 2017 12.55 12.67 12.41 12.65 15,551,773 +0.03(+0.22%)
Sep 28, 2017 12.85 13.02 12.47 12.62 20,699,846 -0.19(-1.46%)
Sep 27, 2017 12.89 12.44 12.81 23,180,438 +0.31(+2.46%)
Sep 26, 2017 12.21 12.54 12.10 12.50 15,985,967 +0.20(+1.59%)
Sep 25, 2017 12.09 12.35 12.00 12.31 11,542,002 +0.37(+3.13%)
Sep 22, 2017 11.80 12.10 11.77 11.93 12,709,855 +0.06(+0.47%)
Sep 21, 2017 11.57 11.95 11.49 11.88 19,891,592 +0.29(+2.50%)
Sep 20, 2017 11.23 11.69 11.21 11.59 16,872,040 +0.39(+3.50%)
Sep 19, 2017 11.28 11.31 11.12 11.20 8,340,089 -0.02(-0.17%)
Sep 18, 2017 11.14 11.28 11.07 11.21 10,790,362 +0.02(+0.17%)
Sep 15, 2017 11.16 11.26 11.05 11.20 12,148,654 +0.07(+0.59%)
Sep 14, 2017 11.20 11.35 11.04 11.13 14,853,314 +0.02(+0.17%)
Sep 13, 2017 10.87 11.23 10.87 11.11 15,882,546 +0.30(+2.76%)
Sep 12, 2017 10.74 10.97 10.67 10.81 9,508,198 +0.09(+0.87%)
Sep 11, 2017 10.55 10.77 10.49 10.72 9,165,374 +0.17(+1.59%)
Sep 08, 2017 10.95 10.95 10.35 10.55 19,991,170 -0.44(-3.99%)
Sep 07, 2017 10.92 10.99 10.82 10.99 11,652,549 +0.05(+0.43%)
Sep 06, 2017 10.64 11.03 10.59 10.94 17,919,956 +0.41(+3.90%)
Sep 05, 2017 10.62 10.73 10.41 10.53 11,935,090 +0.02(+0.18%)
Sep 01, 2017 10.39 10.49 10.29 10.52 8,345,883 +0.14(+1.35%)
Aug 31, 2017 10.24 10.58 10.18 10.38 16,480,923 +0.21(+2.02%)
Aug 30, 2017 10.09 10.20 9.927 10.17 9,543,938 +0.02(+0.18%)
Aug 29, 2017 10.11 10.20 9.965 10.15 8,230,508 -0.04(-0.37%)
Aug 28, 2017 10.31 10.39 10.07 10.19 9,196,125 -0.12(-1.18%)
Aug 25, 2017 10.33 10.36 10.22 10.31 7,595,535 +0.06(+0.55%)
Aug 24, 2017 10.24 10.31 10.16 10.25 8,304,456 -0.03(-0.27%)
Aug 23, 2017 10.10 10.36 10.03 10.28 7,193,282 +0.12(+1.19%)
Aug 22, 2017 10.10 10.20 10.02 10.16 10,833,217 +0.11(+1.11%)
Aug 21, 2017 10.09 10.10 9.951 10.05 12,025,598 -0.09(-0.92%)
Aug 18, 2017 10.09 10.18 9.843 10.14 30,792,022 +0.05(+0.46%)
Aug 17, 2017 10.38 10.50 10.08 10.10 16,910,102 -0.35(-3.31%)
Aug 16, 2017 10.80 10.85 10.38 10.44 14,830,968 -0.32(-2.95%)
Aug 15, 2017 10.76 10.82 10.60 10.76 12,847,714 -0.09(-0.86%)
Aug 14, 2017 11.27 11.32 10.84 10.85 15,238,531 -0.41(-3.65%)
Aug 11, 2017 11.14 11.37 11.11 11.26 12,598,019 +0.07(+0.58%)
Aug 10, 2017 11.47 11.52 11.18 11.20 13,974,276 -0.14(-1.23%)
Aug 09, 2017 11.56 11.66 11.29 11.34 14,615,974 -0.16(-1.37%)
Aug 08, 2017 11.40 11.74 11.38 11.49 14,121,165 +0.02(+0.16%)
Aug 07, 2017 11.87 11.91 11.44 11.48 21,489,734 -0.51(-4.26%)
Aug 04, 2017 11.62 12.04 11.57 11.99 23,433,142 +0.36(+3.12%)
Aug 03, 2017 11.41 12.18 11.31 11.62 35,031,108 +0.44(+3.90%)
Aug 02, 2017 10.98 11.41 10.92 11.19 24,821,628 +0.12(+1.09%)
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.