Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.28 13.43 13.05 13.16 966,878 -0.11(-0.82%)
Oct 28, 2016 13.19 13.50 13.15 13.27 425,810 -0.02(-0.19%)
Oct 27, 2016 13.90 13.92 13.18 13.29 816,946 -0.62(-4.43%)
Oct 26, 2016 13.95 14.29 13.86 13.91 577,179 -0.20(-1.42%)
Oct 25, 2016 13.95 14.17 13.73 14.11 1,118,828 +0.04(+0.30%)
Oct 24, 2016 13.90 14.31 13.86 14.07 1,108,118 +0.25(+1.81%)
Oct 21, 2016 13.24 13.84 13.24 13.82 1,170,687 +0.39(+2.92%)
Oct 20, 2016 13.36 13.55 13.33 13.43 612,365 +0.02(+0.19%)
Oct 19, 2016 13.24 13.51 13.09 13.40 645,430 +0.23(+1.77%)
Oct 18, 2016 13.45 13.46 13.09 13.17 667,523 -0.09(-0.69%)
Oct 17, 2016 13.39 13.40 13.09 13.26 912,465 -0.12(-0.93%)
Oct 14, 2016 13.62 13.66 13.27 13.38 680,768 -0.17(-1.23%)
Oct 13, 2016 13.61 14.18 13.42 13.55 1,218,009 -0.23(-1.69%)
Oct 12, 2016 13.38 13.79 13.36 13.78 933,963 +0.44(+3.31%)
Oct 11, 2016 13.52 13.52 13.19 13.34 976,515 -0.20(-1.48%)
Oct 10, 2016 13.20 13.68 13.19 13.54 1,167,716 +0.48(+3.70%)
Oct 07, 2016 13.08 13.33 12.94 13.06 1,431,287 +0.06(+0.45%)
Oct 06, 2016 13.03 13.06 12.74 13.00 1,131,318 -0.04(-0.32%)
Oct 05, 2016 12.76 13.14 12.64 13.04 1,393,824 +0.39(+3.09%)
Oct 04, 2016 12.78 12.89 12.56 12.65 1,230,839 -0.17(-1.30%)
Oct 03, 2016 13.11 13.14 12.76 12.82 881,564 -0.26(-1.97%)
Sep 30, 2016 12.68 13.17 12.63 13.08 1,062,224 +0.42(+3.36%)
Sep 29, 2016 12.71 12.90 12.60 12.65 1,006,083 -0.13(-1.04%)
Sep 28, 2016 12.77 13.02 12.60 12.79 1,296,207 -0.05(-0.39%)
Sep 27, 2016 12.93 13.19 12.70 12.84 900,491 -0.07(-0.52%)
Sep 26, 2016 13.19 13.25 12.82 12.90 1,606,576 -0.44(-3.31%)
Sep 23, 2016 13.28 13.61 13.20 13.34 1,220,945 +0.06(+0.44%)
Sep 22, 2016 13.48 13.57 13.25 13.28 2,232,402 +0.03(+0.25%)
Sep 21, 2016 13.69 13.73 12.90 13.25 2,915,505 -0.23(-1.73%)
Sep 20, 2016 13.86 13.90 13.30 13.48 1,763,767 -0.29(-2.12%)
Sep 19, 2016 13.93 14.13 13.63 13.78 1,756,063 -0.08(-0.54%)
Sep 16, 2016 13.88 14.12 13.73 13.85 1,796,475 -0.09(-0.66%)
Sep 15, 2016 13.56 14.07 13.52 13.94 1,680,323 +0.35(+2.57%)
Sep 14, 2016 13.35 14.01 13.35 13.59 2,287,306 +0.20(+1.49%)
Sep 13, 2016 13.71 13.93 13.19 13.39 1,892,807 -0.43(-3.13%)
Sep 12, 2016 13.68 13.95 13.45 13.83 2,469,619 +0.11(+0.79%)
Sep 09, 2016 13.63 14.16 13.44 13.72 3,117,273 +0.07(+0.49%)
Sep 08, 2016 13.66 14.32 13.09 13.65 11,559,835 +1.93(+16.44%)
Sep 07, 2016 11.34 11.73 11.13 11.72 2,792,647 +0.35(+3.04%)
Sep 06, 2016 11.73 11.76 11.17 11.38 2,504,808 -0.29(-2.47%)
Sep 02, 2016 11.73 11.67 11.67 11.67 1,513,128 -0.01(-0.07%)
Sep 01, 2016 11.10 11.80 10.94 11.67 3,629,161 +0.82(+7.51%)
Aug 31, 2016 10.84 11.18 10.76 10.86 1,995,961 +0.02(+0.15%)
Aug 30, 2016 11.53 11.63 10.76 10.84 2,402,044 -0.79(-6.80%)
Aug 29, 2016 11.43 11.80 11.33 11.63 711,728 +0.20(+1.73%)
Aug 26, 2016 11.72 11.87 11.27 11.44 864,234 -0.28(-2.39%)
Aug 25, 2016 12.16 12.16 11.54 11.72 1,047,888 -0.49(-3.98%)
Aug 24, 2016 12.28 12.36 12.15 12.20 721,661 -0.14(-1.14%)
Aug 23, 2016 12.40 12.48 12.28 12.34 781,546 +0.07(+0.60%)
Aug 22, 2016 12.01 12.35 11.80 12.27 1,072,876 +0.26(+2.13%)
Aug 19, 2016 11.53 12.14 11.53 12.01 1,213,478 +0.32(+2.75%)
Aug 18, 2016 11.68 11.91 11.61 11.69 590,885 +0.09(+0.78%)
Aug 17, 2016 11.60 11.81 11.44 11.60 905,819 -0.10(-0.85%)
Aug 16, 2016 11.81 11.84 11.64 11.70 1,071,384 -0.12(-0.98%)
Aug 15, 2016 11.45 11.83 11.41 11.81 946,942 +0.45(+3.99%)
Aug 12, 2016 11.33 11.60 11.19 11.36 671,794 +0.03(+0.29%)
Aug 11, 2016 11.36 12.04 11.18 11.33 1,448,600 +0.22(+2.00%)
Aug 10, 2016 11.29 11.55 10.91 11.11 974,864 -0.09(-0.81%)
Aug 09, 2016 11.71 11.75 11.02 11.20 1,069,514 -0.57(-4.83%)
Aug 08, 2016 11.74 12.02 11.55 11.76 888,590 -0.02(-0.21%)
Aug 05, 2016 11.65 11.94 11.57 11.79 857,485 +0.30(+2.58%)
Aug 04, 2016 11.66 11.83 11.46 11.49 583,717 -0.13(-1.13%)
Aug 03, 2016 11.35 11.69 10.92 11.62 899,216 +0.15(+1.29%)
Aug 02, 2016 11.86 12.10 11.41 11.48 1,121,198 +0.01(+0.07%)
Aug 01, 2016 12.04 12.06 11.36 11.47 1,060,306 -0.60(-4.98%)
Jul 29, 2016 11.85 12.13 11.74 12.07 885,275 +0.16(+1.31%)
Jul 28, 2016 12.10 12.11 11.75 11.91 651,721 -0.19(-1.56%)
Jul 27, 2016 12.32 12.58 12.04 12.10 1,466,342 -0.22(-1.81%)
Jul 26, 2016 12.24 12.51 12.21 12.32 790,583 +0.13(+1.08%)
Jul 25, 2016 11.90 12.32 11.90 12.19 1,023,050 +0.29(+2.42%)
Jul 22, 2016 12.01 12.15 11.66 11.90 935,786 -0.14(-1.16%)
Jul 21, 2016 12.13 12.23 12.00 12.04 866,184 -0.07(-0.61%)
Jul 20, 2016 11.73 12.29 11.55 12.12 1,206,906 +0.39(+3.30%)
Jul 19, 2016 11.79 11.90 11.63 11.73 723,006 -0.06(-0.49%)
Jul 18, 2016 11.52 11.86 11.39 11.79 759,915 +0.39(+3.40%)
Jul 15, 2016 11.46 11.62 11.21 11.40 787,203 +0.06(+0.51%)
Jul 14, 2016 11.40 11.67 11.24 11.34 1,141,349 -0.12(-1.01%)
Jul 13, 2016 11.58 11.58 11.25 11.46 655,523 -0.03(-0.29%)
Jul 12, 2016 11.12 11.53 11.07 11.49 1,236,976 +0.40(+3.56%)
Jul 11, 2016 10.94 11.15 10.87 11.10 873,118 +0.19(+1.74%)
Jul 08, 2016 10.64 10.52 10.52 10.91 1,342,239 +0.39(+3.68%)
Jul 07, 2016 10.36 10.68 10.35 10.52 590,138 +0.11(+1.03%)
Jul 06, 2016 9.952 10.46 9.911 10.41 921,240 +0.30(+2.93%)
Jul 05, 2016 10.40 10.41 9.862 10.12 857,428 -0.33(-3.15%)
Jul 01, 2016 10.40 10.45 10.45 10.45 1,129,323 +0.02(+0.16%)
Jun 30, 2016 10.26 10.50 10.05 10.43 1,334,383 +0.26(+2.51%)
Jun 29, 2016 9.771 10.29 9.565 10.17 1,456,406 +0.63(+6.65%)
Jun 28, 2016 9.359 9.689 9.260 9.540 1,297,494 +0.29(+3.12%)
Jun 27, 2016 9.746 9.771 8.980 9.252 1,758,043 -0.66(-6.65%)
Jun 24, 2016 9.730 10.01 9.557 9.911 2,798,244 -0.21(-2.04%)
Jun 23, 2016 9.903 10.13 9.862 10.12 896,258 +0.34(+3.45%)
Jun 22, 2016 10.11 10.20 9.738 9.779 1,429,199 -0.30(-3.02%)
Jun 21, 2016 10.14 10.17 9.754 10.08 1,171,891 +0.10(+0.99%)
Jun 20, 2016 9.952 10.27 9.862 9.985 1,077,801 +0.23(+2.36%)
Jun 17, 2016 9.754 10.20 9.689 9.754 2,322,088 +0.04(+0.42%)
Jun 16, 2016 9.903 9.952 9.433 9.713 1,282,464 -0.14(-1.42%)
Jun 15, 2016 9.408 10.15 9.392 9.853 2,301,279 +0.44(+4.73%)
Jun 14, 2016 9.664 9.833 9.087 9.408 2,377,920 +0.02(+0.26%)
Jun 13, 2016 9.384 9.763 9.252 9.384 2,391,681 -0.17(-1.81%)
Jun 10, 2016 9.936 10.07 9.301 9.557 5,474,589 -0.46(-4.61%)
Jun 09, 2016 12.18 12.22 9.499 10.02 16,141,427 -2.59(-20.54%)
Jun 08, 2016 12.58 12.77 12.20 12.61 3,092,313 +0.12(+0.98%)
Jun 07, 2016 11.89 12.66 11.81 12.49 3,035,764 +0.60(+5.05%)
Jun 06, 2016 11.44 12.03 11.20 11.89 2,481,250 +0.43(+3.76%)
Jun 03, 2016 11.67 11.80 11.22 11.46 1,118,340 -0.27(-2.29%)
Jun 02, 2016 11.28 11.79 11.18 11.72 1,743,197 +0.45(+3.96%)
Jun 01, 2016 11.20 11.37 11.02 11.28 2,039,575 +0.08(+0.72%)
May 31, 2016 11.20 11.32 11.02 11.20 1,067,055 +0.00(+0.00%)
May 27, 2016 11.22 11.20 11.20 11.20 641,999 +0.02(+0.15%)
May 26, 2016 11.40 11.58 11.06 11.18 868,530 -0.20(-1.78%)
May 25, 2016 10.46 11.56 10.37 11.38 2,102,452 +0.91(+8.68%)
May 24, 2016 10.62 10.77 10.34 10.47 1,367,680 -0.06(-0.62%)
May 23, 2016 11.09 11.24 10.43 10.54 2,606,287 +0.21(+2.04%)
May 20, 2016 10.09 10.41 10.05 10.33 1,657,437 +0.27(+2.66%)
May 19, 2016 10.07 10.30 9.848 10.06 1,070,540 +0.09(+0.90%)
May 18, 2016 10.45 10.45 9.839 9.969 1,654,441 -0.58(-5.54%)
May 17, 2016 10.49 10.81 10.17 10.55 1,708,636 +0.09(+0.85%)
May 16, 2016 10.59 11.15 10.42 10.46 1,818,400 -0.12(-1.15%)
May 13, 2016 11.32 11.58 10.02 10.59 6,017,578 -0.91(-7.91%)
May 12, 2016 11.93 12.05 11.33 11.50 1,142,056 -0.36(-3.01%)
May 11, 2016 12.54 12.54 11.69 11.85 1,506,294 -0.84(-6.59%)
May 10, 2016 12.86 12.91 12.48 12.69 934,635 -0.23(-1.76%)
May 09, 2016 13.01 13.22 12.80 12.92 748,716 -0.19(-1.49%)
May 06, 2016 13.00 13.14 12.79 13.11 537,159 +0.10(+0.75%)
May 05, 2016 13.70 13.80 13.01 13.01 738,793 -0.74(-5.37%)
May 04, 2016 13.71 14.09 13.62 13.75 603,828 -0.15(-1.11%)
May 03, 2016 14.33 14.34 13.57 13.91 764,231 -0.45(-3.11%)
May 02, 2016 14.32 14.56 13.98 14.35 867,001 +0.21(+1.49%)
Apr 29, 2016 14.44 14.46 13.93 14.14 669,487 -0.31(-2.13%)
Apr 28, 2016 14.82 14.96 14.44 14.45 765,897 -0.54(-3.63%)
Apr 27, 2016 14.65 15.15 14.49 14.99 835,083 +0.51(+3.53%)
Apr 26, 2016 14.18 14.63 14.02 14.48 742,343 +0.37(+2.59%)
Apr 25, 2016 14.67 14.67 14.00 14.12 776,537 -0.55(-3.76%)
Apr 22, 2016 14.47 14.82 14.44 14.67 698,276 +0.17(+1.18%)
Apr 21, 2016 15.08 15.08 14.27 14.50 713,851 -0.50(-3.30%)
Apr 20, 2016 14.97 15.26 14.87 14.99 746,181 +0.06(+0.38%)
Apr 19, 2016 15.16 15.60 14.90 14.94 898,639 -0.12(-0.81%)
Apr 18, 2016 15.03 15.13 14.66 15.06 932,592 -0.02(-0.11%)
Apr 15, 2016 14.17 15.12 14.17 15.08 1,782,334 +0.92(+6.48%)
Apr 14, 2016 14.17 14.38 13.69 14.16 1,640,099 -0.07(-0.51%)
Apr 13, 2016 13.00 14.45 13.00 14.23 2,158,762 +1.36(+10.53%)
Apr 12, 2016 12.33 12.96 11.99 12.88 1,512,935 +0.54(+4.34%)
Apr 11, 2016 12.68 12.71 12.32 12.34 650,108 -0.19(-1.55%)
Apr 08, 2016 13.07 13.07 12.44 12.53 1,011,358 -0.37(-2.89%)
Apr 07, 2016 13.57 13.57 12.85 12.91 1,097,316 -0.61(-4.50%)
Apr 06, 2016 13.81 13.92 13.40 13.52 594,225 -0.25(-1.83%)
Apr 05, 2016 14.00 14.07 13.51 13.77 895,223 -0.38(-2.70%)
Apr 04, 2016 14.59 14.67 14.13 14.15 573,712 -0.43(-2.95%)
Apr 01, 2016 14.41 14.59 14.29 14.58 687,551 +0.05(+0.34%)
Mar 31, 2016 14.40 14.61 14.28 14.53 817,120 +0.14(+0.96%)
Mar 30, 2016 14.44 14.56 14.16 14.39 677,607 +0.02(+0.11%)
Mar 29, 2016 13.75 14.48 13.57 14.38 810,442 +0.64(+4.67%)
Mar 28, 2016 13.57 14.05 13.47 13.74 583,804 +0.21(+1.56%)
Mar 24, 2016 13.12 13.53 13.53 13.53 585,707 +0.41(+3.09%)
Mar 23, 2016 13.55 13.59 13.03 13.12 697,049 -0.50(-3.64%)
Mar 22, 2016 14.00 14.06 13.54 13.61 791,651 -0.48(-3.40%)
Mar 21, 2016 14.04 14.37 13.97 14.09 1,001,618 +0.04(+0.29%)
Mar 18, 2016 13.27 14.20 13.20 14.05 1,924,213 +0.88(+6.65%)
Mar 17, 2016 13.22 13.36 12.84 13.18 2,056,483 -0.10(-0.73%)
Mar 16, 2016 13.50 13.70 13.09 13.27 1,288,941 -0.24(-1.80%)
Mar 15, 2016 13.80 13.90 13.25 13.52 1,685,679 -0.32(-2.35%)
Mar 14, 2016 14.39 14.39 13.70 13.84 892,634 -0.51(-3.56%)
Mar 11, 2016 14.50 14.66 13.98 14.35 2,069,563 +0.03(+0.23%)
Mar 10, 2016 13.98 15.20 13.70 14.32 5,476,199 +1.17(+8.92%)
Mar 09, 2016 13.57 13.76 13.03 13.15 1,896,685 -0.44(-3.25%)
Mar 08, 2016 13.07 14.21 13.07 13.59 2,779,203 +0.39(+2.92%)
Mar 07, 2016 13.14 13.52 12.97 13.20 829,201 +0.07(+0.55%)
Mar 04, 2016 13.03 13.57 12.94 13.13 1,630,372 +0.14(+1.05%)
Mar 03, 2016 12.69 13.04 12.63 12.99 893,373 +0.22(+1.76%)
Mar 02, 2016 12.51 12.81 12.30 12.77 544,717 +0.15(+1.21%)
Mar 01, 2016 12.42 12.66 11.99 12.62 1,408,023 +0.21(+1.68%)
Feb 29, 2016 12.26 12.49 12.11 12.41 856,447 +0.14(+1.11%)
Feb 26, 2016 12.52 12.58 12.09 12.27 619,278 -0.16(-1.29%)
Feb 25, 2016 12.25 12.46 12.15 12.43 728,738 +0.18(+1.51%)
Feb 24, 2016 11.81 12.32 11.48 12.25 752,206 +0.34(+2.83%)
Feb 23, 2016 11.60 12.04 11.48 11.91 1,047,304 +0.31(+2.70%)
Feb 22, 2016 11.43 12.00 11.33 11.60 1,367,158 +0.31(+2.70%)
Feb 19, 2016 11.40 11.51 11.07 11.29 1,521,378 -0.14(-1.27%)
Feb 18, 2016 11.09 11.47 10.83 11.44 1,248,369 +0.37(+3.34%)
Feb 17, 2016 10.85 11.26 10.81 11.07 1,634,980 +0.22(+2.08%)
Feb 16, 2016 10.59 11.45 10.46 10.84 2,710,444 +0.16(+1.50%)
Feb 12, 2016 10.30 10.68 10.68 10.68 1,751,409 +0.43(+4.24%)
Feb 11, 2016 9.981 10.37 9.515 10.25 1,061,644 -0.27(-2.52%)
Feb 10, 2016 10.65 11.05 10.50 10.51 2,144,373 +0.35(+3.40%)
Feb 09, 2016 9.523 10.24 9.507 10.17 1,629,868 +0.30(+3.01%)
Feb 08, 2016 10.23 10.27 9.386 9.869 1,607,947 -0.32(-3.15%)
Feb 05, 2016 10.64 10.69 10.08 10.19 1,530,326 -0.60(-5.59%)
Feb 04, 2016 10.79 10.81 10.16 10.79 1,239,647 +0.10(+0.90%)
Feb 03, 2016 11.08 11.08 10.37 10.70 1,699,898 -0.14(-1.33%)
Feb 02, 2016 11.05 11.37 10.68 10.84 2,010,241 -0.51(-4.53%)
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.