Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.65 13.68 13.14 13.18 16,147,337 -0.54(-3.94%)
Oct 28, 2016 13.88 14.23 13.65 13.72 19,045,808 -0.23(-1.65%)
Oct 27, 2016 14.35 14.40 13.88 13.95 18,435,064 -0.30(-2.11%)
Oct 26, 2016 13.99 14.39 13.90 14.25 13,519,784 +0.07(+0.49%)
Oct 25, 2016 14.45 14.65 14.15 14.18 9,829,522 -0.41(-2.81%)
Oct 24, 2016 14.59 14.77 14.26 14.59 10,074,151 -0.05(-0.34%)
Oct 21, 2016 14.57 14.75 14.50 14.64 8,355,031 -0.06(-0.41%)
Oct 20, 2016 14.47 14.70 14.27 14.70 12,850,294 +0.05(+0.34%)
Oct 19, 2016 14.35 14.86 14.31 14.65 15,797,023 +0.45(+3.17%)
Oct 18, 2016 14.40 14.42 14.01 14.20 15,737,920 +0.02(+0.14%)
Oct 17, 2016 14.39 14.56 14.03 14.18 13,373,589 -0.40(-2.74%)
Oct 14, 2016 14.87 14.94 14.54 14.58 11,115,834 -0.20(-1.35%)
Oct 13, 2016 14.77 14.93 14.54 14.78 12,611,413 -0.16(-1.07%)
Oct 12, 2016 15.00 15.06 14.78 14.94 11,784,742 -0.14(-0.93%)
Oct 11, 2016 15.60 15.64 14.92 15.08 15,994,473 -0.64(-4.07%)
Oct 10, 2016 15.84 15.95 15.61 15.72 10,552,700 +0.16(+1.03%)
Oct 07, 2016 16.11 16.18 15.50 15.56 16,881,090 -0.52(-3.23%)
Oct 06, 2016 16.27 16.34 15.82 16.08 13,507,264 -0.04(-0.25%)
Oct 05, 2016 15.93 16.40 15.87 16.12 17,659,818 +0.49(+3.13%)
Oct 04, 2016 16.02 16.14 15.52 15.63 13,747,431 -0.35(-2.19%)
Oct 03, 2016 15.89 16.09 15.61 15.98 10,461,327 +0.17(+1.08%)
Sep 30, 2016 15.95 16.16 15.76 15.81 19,297,040 -0.09(-0.57%)
Sep 29, 2016 15.28 16.25 15.28 15.90 34,959,092 +0.72(+4.74%)
Sep 28, 2016 14.21 15.23 13.84 15.18 30,909,868 +1.12(+7.97%)
Sep 27, 2016 14.16 14.22 13.90 14.06 16,000,279 -0.35(-2.43%)
Sep 26, 2016 14.55 14.85 14.38 14.41 11,911,269 -0.08(-0.55%)
Sep 23, 2016 14.71 15.10 14.26 14.49 22,031,468 -0.38(-2.56%)
Sep 22, 2016 14.80 15.22 14.74 14.87 17,035,156 +0.22(+1.50%)
Sep 21, 2016 14.11 14.68 14.07 14.65 18,856,452 +0.78(+5.62%)
Sep 20, 2016 14.02 14.30 13.80 13.87 15,963,726 -0.22(-1.56%)
Sep 19, 2016 14.50 14.63 14.08 14.09 12,866,466 -0.15(-1.05%)
Sep 16, 2016 13.95 14.28 13.90 14.24 12,956,549 -0.02(-0.14%)
Sep 15, 2016 14.12 14.50 14.08 14.26 12,227,557 +0.25(+1.78%)
Sep 14, 2016 14.30 14.58 13.95 14.01 18,839,616 -0.33(-2.30%)
Sep 13, 2016 15.09 15.10 14.24 14.34 28,845,572 -1.13(-7.30%)
Sep 12, 2016 15.40 15.74 15.07 15.47 18,951,216 -0.20(-1.28%)
Sep 09, 2016 16.44 16.61 15.67 15.67 17,156,476 -1.07(-6.39%)
Sep 08, 2016 15.89 16.90 15.77 16.74 26,226,150 +1.05(+6.69%)
Sep 07, 2016 15.80 15.93 15.47 15.69 12,817,645 +0.05(+0.32%)
Sep 06, 2016 15.57 15.71 15.28 15.64 10,019,599 +0.15(+0.97%)
Sep 02, 2016 15.37 15.49 15.49 15.49 12,584,600 +0.38(+2.51%)
Sep 01, 2016 14.96 15.26 14.82 15.11 14,881,560 +0.09(+0.60%)
Aug 31, 2016 15.40 15.51 14.92 15.02 17,317,070 -0.53(-3.41%)
Aug 30, 2016 15.99 16.16 15.42 15.55 15,529,206 -0.44(-2.75%)
Aug 29, 2016 15.84 16.07 15.72 15.99 9,883,229 +0.04(+0.25%)
Aug 26, 2016 16.07 16.32 15.75 15.95 15,538,849 -0.06(-0.37%)
Aug 25, 2016 16.02 16.28 15.91 16.01 11,531,870 -0.05(-0.31%)
Aug 24, 2016 16.34 16.53 15.97 16.06 16,495,368 -0.37(-2.25%)
Aug 23, 2016 15.73 16.55 15.67 16.43 29,786,932 +0.79(+5.05%)
Aug 22, 2016 16.20 16.25 15.45 15.64 26,336,660 -1.16(-6.90%)
Aug 19, 2016 16.52 16.84 16.48 16.80 16,932,768 +0.12(+0.72%)
Aug 18, 2016 15.87 16.73 15.81 16.68 26,898,626 +0.98(+6.24%)
Aug 17, 2016 15.07 15.75 14.93 15.70 20,861,780 +0.53(+3.49%)
Aug 16, 2016 15.12 15.25 14.73 15.17 18,348,660 +0.27(+1.81%)
Aug 15, 2016 14.94 15.06 14.78 14.90 12,045,557 +0.18(+1.22%)
Aug 12, 2016 14.60 14.92 14.55 14.72 13,455,730 +0.27(+1.87%)
Aug 11, 2016 14.15 14.63 14.01 14.45 13,615,494 +0.47(+3.36%)
Aug 10, 2016 14.48 14.59 13.95 13.98 13,539,109 -0.44(-3.05%)
Aug 09, 2016 14.35 14.52 14.21 14.42 15,446,759 +0.17(+1.19%)
Aug 08, 2016 14.10 14.68 14.10 14.25 18,389,938 +0.38(+2.74%)
Aug 05, 2016 13.47 13.94 13.30 13.87 16,909,736 +0.46(+3.43%)
Aug 04, 2016 13.60 13.90 13.05 13.41 24,445,140 -0.01(-0.07%)
Aug 03, 2016 12.97 13.42 12.67 13.42 17,168,066 +0.52(+4.03%)
Aug 02, 2016 13.12 13.22 12.46 12.90 17,163,096 -0.02(-0.15%)
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.