Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.51 15.87 15.31 15.45 822,395 -0.08(-0.52%)
Oct 30, 2017 15.64 15.64 14.92 15.53 1,273,722 -0.21(-1.33%)
Oct 27, 2017 16.34 16.46 15.69 15.74 1,795,431 -0.85(-5.12%)
Oct 26, 2017 16.15 16.78 15.92 16.59 1,694,537 +0.52(+3.24%)
Oct 25, 2017 15.88 16.34 15.26 16.07 1,901,335 +0.08(+0.50%)
Oct 24, 2017 14.78 16.55 14.68 15.99 4,547,990 +1.87(+13.24%)
Oct 23, 2017 14.17 14.33 14.01 14.12 1,052,734 -0.02(-0.14%)
Oct 20, 2017 13.89 14.26 13.86 14.14 1,275,281 +0.40(+2.91%)
Oct 19, 2017 13.49 13.77 13.40 13.74 587,539 +0.15(+1.10%)
Oct 18, 2017 13.40 13.73 13.40 13.59 487,549 +0.31(+2.33%)
Oct 17, 2017 13.32 13.73 13.26 13.28 722,507 -0.01(-0.08%)
Oct 16, 2017 13.45 13.55 13.11 13.29 661,021 -0.18(-1.34%)
Oct 13, 2017 13.30 13.80 13.19 13.47 794,343 +0.16(+1.20%)
Oct 12, 2017 13.59 13.65 13.16 13.31 1,106,730 -0.35(-2.56%)
Oct 11, 2017 13.88 14.00 13.51 13.66 802,286 -0.26(-1.87%)
Oct 10, 2017 13.85 14.13 13.80 13.92 717,863 +0.15(+1.09%)
Oct 09, 2017 14.22 14.26 13.70 13.77 690,993 -0.42(-2.96%)
Oct 06, 2017 14.14 14.30 14.03 14.19 477,907 +0.00(+0.00%)
Oct 05, 2017 14.13 14.44 14.10 14.19 973,887 +0.01(+0.07%)
Oct 04, 2017 14.37 14.48 14.15 14.18 463,113 -0.17(-1.18%)
Oct 03, 2017 14.47 14.58 14.20 14.35 900,403 -0.15(-1.03%)
Oct 02, 2017 14.43 14.66 14.11 14.50 1,208,905 +0.06(+0.42%)
Sep 29, 2017 14.24 14.46 14.11 14.44 993,973 +0.27(+1.91%)
Sep 28, 2017 14.24 14.41 13.99 14.17 1,221,817 +0.00(+0.00%)
Sep 27, 2017 14.19 13.63 14.17 1,081,401 +0.30(+2.16%)
Sep 26, 2017 13.62 14.05 13.53 13.87 976,337 +0.28(+2.06%)
Sep 25, 2017 13.50 14.14 13.50 13.59 1,341,859 +0.03(+0.22%)
Sep 22, 2017 13.37 13.64 13.34 13.56 926,550 +0.15(+1.12%)
Sep 21, 2017 13.54 13.68 13.32 13.41 829,876 -0.10(-0.74%)
Sep 20, 2017 13.97 13.97 13.46 13.51 1,347,225 -0.57(-4.05%)
Sep 19, 2017 14.40 14.63 13.93 14.08 1,113,021 -0.26(-1.81%)
Sep 18, 2017 14.63 14.65 13.95 14.34 1,857,662 -0.21(-1.44%)
Sep 15, 2017 13.35 14.56 13.27 14.55 2,880,331 +1.20(+8.99%)
Sep 14, 2017 13.42 13.68 13.15 13.35 1,361,721 -0.06(-0.45%)
Sep 13, 2017 13.42 13.86 13.35 13.41 1,410,827 +0.10(+0.75%)
Sep 12, 2017 12.87 13.60 12.87 13.31 2,007,341 +0.51(+3.98%)
Sep 11, 2017 12.04 13.01 12.04 12.80 2,617,127 +0.61(+5.00%)
Sep 08, 2017 13.01 14.37 12.04 12.19 6,683,594 -0.97(-7.37%)
Sep 07, 2017 13.00 13.21 12.80 13.16 2,423,784 +0.20(+1.54%)
Sep 06, 2017 12.56 13.05 12.46 12.96 1,489,113 +0.42(+3.35%)
Sep 05, 2017 12.34 12.58 12.01 12.54 1,074,361 +0.39(+3.21%)
Sep 01, 2017 11.84 12.31 11.84 12.15 931,187 +0.33(+2.79%)
Aug 31, 2017 11.89 12.02 11.73 11.82 598,749 -0.08(-0.67%)
Aug 30, 2017 11.92 12.03 11.73 11.90 426,890 -0.04(-0.34%)
Aug 29, 2017 11.75 12.00 11.55 11.94 993,195 -0.02(-0.17%)
Aug 28, 2017 11.89 12.07 11.75 11.96 972,792 +0.10(+0.84%)
Aug 25, 2017 11.72 11.93 11.57 11.86 880,721 +0.20(+1.72%)
Aug 24, 2017 11.00 11.73 11.00 11.66 1,684,803 +0.83(+7.66%)
Aug 23, 2017 10.81 11.05 10.79 10.83 765,730 -0.02(-0.18%)
Aug 22, 2017 10.59 10.99 10.59 10.85 845,733 +0.37(+3.53%)
Aug 21, 2017 10.48 10.57 10.00 10.48 1,460,669 -0.03(-0.29%)
Aug 18, 2017 10.59 10.69 10.29 10.51 1,109,181 -0.17(-1.59%)
Aug 17, 2017 10.82 11.04 10.51 10.68 596,946 -0.29(-2.64%)
Aug 16, 2017 10.94 11.28 10.91 10.97 763,595 +0.13(+1.20%)
Aug 15, 2017 11.20 11.26 10.59 10.84 1,376,483 -0.42(-3.73%)
Aug 14, 2017 11.39 11.62 11.20 11.26 943,651 -0.04(-0.35%)
Aug 11, 2017 11.25 11.60 11.10 11.30 1,332,251 -0.09(-0.79%)
Aug 10, 2017 12.06 12.11 11.32 11.39 1,423,990 -0.83(-6.79%)
Aug 09, 2017 12.37 12.52 12.12 12.22 952,183 -0.41(-3.25%)
Aug 08, 2017 12.93 13.24 12.61 12.63 1,258,573 -0.20(-1.56%)
Aug 07, 2017 12.60 13.02 12.50 12.83 2,201,579 +0.23(+1.83%)
Aug 04, 2017 12.16 12.79 12.00 12.60 1,004,190 +0.42(+3.45%)
Aug 03, 2017 12.24 12.70 12.14 12.18 965,039 -0.12(-0.98%)
Aug 02, 2017 12.45 12.63 12.15 12.30 717,473 -0.18(-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.