Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.88 12.93 12.84 12.87 3,012,157 -0.07(-0.54%)
Oct 30, 2017 12.99 12.82 12.94 3,851,754 +0.13(+1.01%)
Oct 27, 2017 12.98 13.04 12.77 12.81 4,850,775 -0.31(-2.36%)
Oct 26, 2017 13.06 13.13 13.01 13.12 4,759,093 -0.03(-0.23%)
Oct 25, 2017 13.03 13.36 13.01 13.15 9,799,714 +0.18(+1.39%)
Oct 24, 2017 12.97 13.03 12.93 12.97 3,819,665 -0.06(-0.46%)
Oct 23, 2017 12.84 13.05 12.83 13.03 2,814,480 +0.15(+1.16%)
Oct 20, 2017 12.94 12.99 12.88 12.88 3,981,442 -0.22(-1.68%)
Oct 19, 2017 13.24 13.31 13.08 13.10 5,233,600 +0.00(+0.00%)
Oct 18, 2017 13.06 13.13 13.05 13.10 2,530,042 -0.03(-0.23%)
Oct 17, 2017 13.16 13.20 13.12 13.13 2,126,580 -0.03(-0.23%)
Oct 16, 2017 13.17 13.23 13.12 13.16 2,254,972 -0.05(-0.38%)
Oct 13, 2017 13.18 13.24 13.15 13.21 2,338,464 -0.04(-0.30%)
Oct 12, 2017 13.25 13.30 13.19 13.25 2,540,876 +0.06(+0.45%)
Oct 11, 2017 13.26 13.29 13.19 13.19 2,806,892 -0.07(-0.53%)
Oct 10, 2017 13.26 13.35 13.18 13.26 2,718,910 -0.10(-0.75%)
Oct 09, 2017 13.25 13.40 13.24 13.36 3,431,875 +0.07(+0.53%)
Oct 06, 2017 13.33 13.37 13.27 13.29 4,008,820 +0.04(+0.30%)
Oct 05, 2017 13.42 13.44 13.24 13.25 7,633,811 -0.24(-1.78%)
Oct 04, 2017 13.56 13.57 13.43 13.49 5,541,640 -0.04(-0.30%)
Oct 03, 2017 13.58 13.62 13.52 13.53 3,101,086 -0.08(-0.59%)
Oct 02, 2017 13.74 13.76 13.61 13.61 4,470,004 -0.18(-1.31%)
Sep 29, 2017 13.93 13.97 13.78 13.79 3,794,349 -0.16(-1.15%)
Sep 28, 2017 14.03 14.05 13.92 13.95 1,890,106 -0.02(-0.14%)
Sep 27, 2017 14.00 14.17 13.90 13.97 7,511,213 -0.17(-1.20%)
Sep 26, 2017 14.09 14.19 14.04 14.14 3,445,180 -0.01(-0.07%)
Sep 25, 2017 14.13 14.31 14.06 14.15 6,951,422 +0.08(+0.57%)
Sep 22, 2017 14.15 14.15 14.04 14.07 4,343,346 -0.02(-0.14%)
Sep 21, 2017 14.00 14.11 13.98 14.09 3,987,310 +0.12(+0.86%)
Sep 20, 2017 13.97 14.16 13.94 13.97 6,094,816 -0.02(-0.14%)
Sep 19, 2017 13.98 14.05 13.96 13.99 3,737,911 -0.06(-0.43%)
Sep 18, 2017 14.03 14.10 13.96 14.05 4,794,759 -0.04(-0.28%)
Sep 15, 2017 14.20 14.21 14.09 14.09 3,181,336 -0.09(-0.63%)
Sep 14, 2017 14.21 14.25 14.13 14.18 2,607,971 +0.03(+0.21%)
Sep 13, 2017 14.23 14.24 14.14 14.15 2,663,391 -0.02(-0.14%)
Sep 12, 2017 14.25 14.28 14.17 14.17 5,323,060 -0.15(-1.05%)
Sep 11, 2017 14.51 14.52 14.29 14.32 8,171,163 -0.47(-3.18%)
Sep 08, 2017 14.80 14.83 14.69 14.79 7,754,361 +0.07(+0.48%)
Sep 07, 2017 14.66 14.82 14.66 14.72 6,327,032 +0.00(+0.00%)
Sep 06, 2017 14.73 14.85 14.65 14.72 5,060,900 -0.15(-1.01%)
Sep 05, 2017 14.67 15.07 14.61 14.87 8,877,269 +0.32(+2.20%)
Sep 01, 2017 14.55 14.58 14.46 14.55 8,320,811 -0.08(-0.55%)
Aug 31, 2017 14.75 14.77 14.56 14.63 5,678,599 -0.24(-1.61%)
Aug 30, 2017 15.10 15.14 14.82 14.87 7,841,953 -0.23(-1.52%)
Aug 29, 2017 15.42 15.44 15.04 15.10 6,173,719 -0.05(-0.33%)
Aug 28, 2017 15.04 15.23 15.03 15.15 4,334,319 -0.02(-0.13%)
Aug 25, 2017 15.08 15.17 14.94 15.17 6,029,231 -0.07(-0.46%)
Aug 24, 2017 15.05 15.29 15.02 15.24 7,820,281 +0.11(+0.73%)
Aug 23, 2017 15.19 15.21 15.05 15.13 4,733,883 +0.14(+0.93%)
Aug 22, 2017 15.32 15.33 14.94 14.99 4,312,744 -0.44(-2.85%)
Aug 21, 2017 15.51 15.66 15.40 15.43 9,425,018 -0.08(-0.52%)
Aug 18, 2017 15.46 15.59 15.21 15.51 11,961,241 +0.11(+0.71%)
Aug 17, 2017 14.85 15.41 14.79 15.40 13,643,961 +0.67(+4.58%)
Aug 16, 2017 14.69 14.81 14.61 14.73 8,452,240 -0.06(-0.44%)
Aug 15, 2017 14.71 14.86 14.71 14.79 7,053,188 +0.00(+0.00%)
Aug 14, 2017 14.97 14.98 14.74 14.79 7,441,577 -0.46(-3.02%)
Aug 11, 2017 15.26 15.31 15.11 15.25 8,028,180 -0.04(-0.26%)
Aug 10, 2017 14.86 15.32 14.82 15.29 10,874,174 +0.61(+4.16%)
Aug 09, 2017 14.83 14.90 14.67 14.68 8,472,754 -0.01(-0.07%)
Aug 08, 2017 14.64 14.76 14.38 14.69 10,596,637 +0.11(+0.75%)
Aug 07, 2017 14.64 14.66 14.56 14.58 6,204,592 -0.08(-0.55%)
Aug 04, 2017 14.63 14.73 14.58 14.66 9,678,548 -0.06(-0.41%)
Aug 03, 2017 14.67 14.78 14.66 14.72 4,602,963 +0.08(+0.55%)
Aug 02, 2017 14.63 14.83 14.61 14.64 6,495,261 -0.02(-0.14%)
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.