Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.45 13.58 13.30 13.56 14,510,249 +0.03(+0.22%)
Sep 28, 2017 13.77 13.95 13.36 13.53 19,313,548 -0.20(-1.46%)
Sep 27, 2017 13.81 13.33 13.73 21,628,012 +0.33(+2.46%)
Sep 26, 2017 13.09 13.45 12.97 13.40 14,915,364 +0.21(+1.59%)
Sep 25, 2017 12.96 13.24 12.86 13.19 10,769,018 +0.40(+3.13%)
Sep 22, 2017 12.65 12.97 12.62 12.79 11,858,658 +0.06(+0.47%)
Sep 21, 2017 12.40 12.81 12.32 12.73 18,559,424 +0.31(+2.50%)
Sep 20, 2017 12.04 12.53 12.02 12.42 15,742,095 +0.42(+3.50%)
Sep 19, 2017 12.09 12.12 11.92 12.00 7,781,542 -0.02(-0.17%)
Sep 18, 2017 11.94 12.09 11.87 12.02 10,067,716 +0.02(+0.17%)
Sep 15, 2017 11.96 12.07 11.84 12.00 11,335,041 +0.07(+0.59%)
Sep 14, 2017 12.00 12.16 11.83 11.93 13,858,566 +0.02(+0.17%)
Sep 13, 2017 11.65 12.04 11.65 11.91 14,818,869 +0.32(+2.76%)
Sep 12, 2017 11.51 11.76 11.44 11.59 8,871,420 +0.10(+0.87%)
Sep 11, 2017 11.31 11.54 11.24 11.49 8,551,556 +0.18(+1.59%)
Sep 08, 2017 11.74 11.74 11.09 11.31 18,652,332 -0.47(-3.99%)
Sep 07, 2017 11.70 11.78 11.60 11.78 10,872,161 +0.05(+0.43%)
Sep 06, 2017 11.40 11.82 11.35 11.73 16,719,831 +0.44(+3.90%)
Sep 05, 2017 11.38 11.50 11.15 11.29 11,135,780 +0.02(+0.18%)
Sep 01, 2017 11.14 11.24 11.03 11.27 7,786,948 +0.15(+1.35%)
Aug 31, 2017 10.98 11.34 10.91 11.12 15,377,172 +0.22(+2.02%)
Aug 30, 2017 10.81 10.93 10.64 10.90 8,904,767 +0.02(+0.18%)
Aug 29, 2017 10.84 10.93 10.68 10.88 7,679,299 -0.04(-0.37%)
Aug 28, 2017 11.05 11.14 10.79 10.92 8,580,247 -0.13(-1.18%)
Aug 25, 2017 11.07 11.10 10.96 11.05 7,086,851 +0.06(+0.55%)
Aug 24, 2017 10.97 11.05 10.89 10.99 7,748,295 -0.03(-0.27%)
Aug 23, 2017 10.83 11.11 10.75 11.02 6,711,538 +0.13(+1.19%)
Aug 22, 2017 10.82 10.93 10.73 10.89 10,107,701 +0.12(+1.11%)
Aug 21, 2017 10.81 10.83 10.67 10.77 11,220,227 -0.10(-0.92%)
Aug 18, 2017 10.81 10.91 10.55 10.87 28,729,836 +0.05(+0.46%)
Aug 17, 2017 11.12 11.26 10.80 10.82 15,777,609 -0.37(-3.31%)
Aug 16, 2017 11.57 11.63 11.12 11.19 13,837,717 -0.34(-2.95%)
Aug 15, 2017 11.53 11.60 11.36 11.53 11,987,284 -0.10(-0.86%)
Aug 14, 2017 12.08 12.13 11.62 11.63 14,217,985 -0.49(-4.04%)
Aug 11, 2017 11.99 12.24 11.96 12.12 11,705,821 +0.07(+0.58%)
Aug 10, 2017 12.34 12.40 12.03 12.05 12,984,611 -0.15(-1.23%)
Aug 09, 2017 12.44 12.55 12.15 12.20 13,580,863 -0.17(-1.37%)
Aug 08, 2017 12.27 12.64 12.25 12.37 13,121,097 +0.02(+0.16%)
Aug 07, 2017 12.78 12.82 12.31 12.35 19,967,820 -0.55(-4.26%)
Aug 04, 2017 12.51 12.96 12.45 12.90 21,773,594 +0.39(+3.12%)
Aug 03, 2017 12.28 13.11 12.17 12.51 32,550,188 +0.47(+3.90%)
Aug 02, 2017 11.82 12.28 11.75 12.04 23,063,748 +0.13(+1.09%)
Aug 01, 2017 12.23 12.25 11.84 11.91 13,854,348 -0.32(-2.62%)
Jul 31, 2017 12.33 12.39 12.07 12.23 10,798,345 -0.13(-1.05%)
Jul 28, 2017 12.20 12.66 12.20 12.36 15,975,308 +0.13(+1.06%)
Jul 27, 2017 12.17 12.27 11.99 12.23 15,910,213 +0.05(+0.41%)
Jul 26, 2017 12.52 12.62 12.15 12.18 14,424,238 -0.16(-1.30%)
Jul 25, 2017 12.09 12.45 12.08 12.34 19,400,644 +0.46(+3.87%)
Jul 24, 2017 11.87 11.95 11.76 11.88 9,086,090 +0.03(+0.25%)
Jul 21, 2017 12.05 12.08 11.77 11.85 12,368,309 -0.25(-2.07%)
Jul 20, 2017 12.41 12.44 12.07 12.10 18,313,408 -0.15(-1.22%)
Jul 19, 2017 11.66 12.28 11.60 12.25 19,457,908 +0.57(+4.88%)
Jul 18, 2017 11.73 11.78 11.48 11.68 14,960,552 +0.09(+0.78%)
Jul 17, 2017 11.63 11.87 11.58 11.59 14,067,363 -0.06(-0.52%)
Jul 14, 2017 11.53 11.66 11.43 11.65 15,235,661 +0.20(+1.75%)
Jul 13, 2017 11.43 11.49 11.22 11.45 18,156,572 +0.02(+0.17%)
Jul 12, 2017 11.72 11.87 11.41 11.43 17,741,406 -0.16(-1.38%)
Jul 11, 2017 11.53 11.73 11.41 11.59 10,410,178 +0.07(+0.61%)
Jul 10, 2017 11.41 11.59 11.34 11.52 10,970,423 +0.05(+0.44%)
Jul 07, 2017 11.54 11.55 11.22 11.47 15,445,947 -0.12(-1.04%)
Jul 06, 2017 11.89 11.96 11.54 11.59 17,906,468 -0.15(-1.28%)
Jul 05, 2017 12.03 12.05 11.57 11.74 18,978,660 -0.40(-3.29%)
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.