Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 13.57 13.88 13.39 13.51 940,262 -0.07(-0.52%)
Oct 30, 2017 13.68 13.68 13.05 13.58 1,456,275 -0.18(-1.33%)
Oct 27, 2017 14.29 14.40 13.72 13.77 2,052,756 -0.74(-5.12%)
Oct 26, 2017 14.13 14.68 13.92 14.51 1,937,402 +0.45(+3.24%)
Oct 25, 2017 13.89 14.29 13.35 14.06 2,173,839 +0.07(+0.50%)
Oct 24, 2017 12.93 14.48 12.84 13.99 5,199,819 +1.64(+13.24%)
Oct 23, 2017 12.39 12.53 12.25 12.35 1,203,614 -0.02(-0.14%)
Oct 20, 2017 12.15 12.47 12.12 12.37 1,458,057 +0.35(+2.91%)
Oct 19, 2017 11.80 12.04 11.72 12.02 671,746 +0.13(+1.10%)
Oct 18, 2017 11.72 12.01 11.72 11.89 557,425 +0.27(+2.33%)
Oct 17, 2017 11.65 12.01 11.60 11.62 826,058 -0.01(-0.07%)
Oct 16, 2017 11.76 11.85 11.47 11.62 755,760 -0.16(-1.34%)
Oct 13, 2017 11.63 12.07 11.53 11.78 908,190 +0.14(+1.20%)
Oct 12, 2017 11.89 11.94 11.51 11.64 1,265,349 -0.31(-2.56%)
Oct 11, 2017 12.14 12.24 11.82 11.95 917,271 -0.23(-1.87%)
Oct 10, 2017 12.11 12.36 12.07 12.18 820,749 +0.13(+1.09%)
Oct 09, 2017 12.44 12.47 11.98 12.04 790,027 -0.37(-2.96%)
Oct 06, 2017 12.37 12.51 12.27 12.41 546,401 +0.00(+0.00%)
Oct 05, 2017 12.36 12.63 12.33 12.41 1,113,467 +0.01(+0.07%)
Oct 04, 2017 12.57 12.66 12.38 12.40 529,487 -0.15(-1.18%)
Oct 03, 2017 12.66 12.75 12.42 12.55 1,029,451 -0.13(-1.03%)
Oct 02, 2017 12.62 12.82 12.34 12.68 1,382,168 +0.05(+0.41%)
Sep 29, 2017 12.45 12.65 12.34 12.63 1,136,431 +0.24(+1.91%)
Sep 28, 2017 12.45 12.60 12.24 12.39 1,396,931 +0.00(+0.00%)
Sep 27, 2017 12.41 11.92 12.39 1,236,390 +0.26(+2.16%)
Sep 26, 2017 11.91 12.29 11.83 12.13 1,116,268 +0.24(+2.06%)
Sep 25, 2017 11.81 12.37 11.81 11.89 1,534,177 +0.03(+0.22%)
Sep 22, 2017 11.69 11.93 11.67 11.86 1,059,345 +0.13(+1.12%)
Sep 21, 2017 11.84 11.97 11.65 11.73 948,815 -0.09(-0.74%)
Sep 20, 2017 12.22 12.22 11.77 11.82 1,540,312 -0.50(-4.05%)
Sep 19, 2017 12.59 12.80 12.18 12.31 1,272,542 -0.23(-1.81%)
Sep 18, 2017 12.80 12.81 12.20 12.54 2,123,907 -0.18(-1.44%)
Sep 15, 2017 11.68 12.73 11.61 12.73 3,293,147 +1.05(+8.99%)
Sep 14, 2017 11.74 11.97 11.50 11.68 1,556,886 -0.05(-0.45%)
Sep 13, 2017 11.74 12.12 11.68 11.73 1,613,030 +0.09(+0.75%)
Sep 12, 2017 11.26 11.90 11.26 11.64 2,295,038 +0.45(+3.98%)
Sep 11, 2017 10.53 11.38 10.53 11.20 2,992,220 +0.69(+6.58%)
Sep 08, 2017 11.21 12.38 10.38 10.50 7,756,032 -0.84(-7.37%)
Sep 07, 2017 11.20 11.38 11.03 11.34 2,812,700 +0.17(+1.54%)
Sep 06, 2017 10.82 11.25 10.74 11.17 1,728,053 +0.36(+3.35%)
Sep 05, 2017 10.63 10.84 10.35 10.81 1,246,751 +0.34(+3.21%)
Sep 01, 2017 10.20 10.61 10.20 10.47 1,080,603 +0.28(+2.79%)
Aug 31, 2017 10.25 10.36 10.11 10.19 694,823 -0.07(-0.67%)
Aug 30, 2017 10.27 10.37 10.11 10.25 495,388 -0.03(-0.33%)
Aug 29, 2017 10.13 10.34 9.953 10.29 1,152,561 -0.02(-0.17%)
Aug 28, 2017 10.25 10.40 10.13 10.31 1,128,884 +0.09(+0.84%)
Aug 25, 2017 10.10 10.28 9.970 10.22 1,022,039 +0.17(+1.71%)
Aug 24, 2017 9.479 10.11 9.479 10.05 1,955,143 +0.72(+7.66%)
Aug 23, 2017 9.315 9.522 9.298 9.333 888,597 -0.02(-0.18%)
Aug 22, 2017 9.126 9.470 9.126 9.350 981,437 +0.32(+3.53%)
Aug 21, 2017 9.031 9.113 8.617 9.031 1,695,045 -0.03(-0.29%)
Aug 18, 2017 9.126 9.212 8.867 9.057 1,287,158 -0.15(-1.59%)
Aug 17, 2017 9.324 9.513 9.057 9.203 692,730 -0.25(-2.64%)
Aug 16, 2017 9.427 9.720 9.401 9.453 886,120 +0.11(+1.20%)
Aug 15, 2017 9.651 9.703 9.126 9.341 1,597,351 -0.36(-3.73%)
Aug 14, 2017 9.815 10.01 9.651 9.703 1,095,067 -0.03(-0.35%)
Aug 11, 2017 9.694 9.996 9.565 9.738 1,546,021 -0.08(-0.79%)
Aug 10, 2017 10.39 10.44 9.755 9.815 1,652,480 -0.72(-6.79%)
Aug 09, 2017 10.66 10.78 10.45 10.53 1,104,968 -0.35(-3.25%)
Aug 08, 2017 11.14 11.41 10.87 10.88 1,460,521 -0.17(-1.56%)
Aug 07, 2017 10.86 11.22 10.77 11.06 2,554,840 +0.20(+1.83%)
Aug 04, 2017 10.48 11.02 10.34 10.86 1,165,320 +0.36(+3.45%)
Aug 03, 2017 10.55 10.94 10.46 10.50 1,119,887 -0.10(-0.98%)
Aug 02, 2017 10.73 10.88 10.47 10.60 832,597 -0.16(-1.44%)
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.