Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 12.60 12.65 12.25 12.48 760,299 -0.06(-0.48%)
Jul 31, 2017 12.46 12.61 11.90 12.54 1,146,734 +0.07(+0.56%)
Jul 28, 2017 12.72 12.76 12.13 12.47 1,222,593 -0.39(-3.03%)
Jul 27, 2017 12.32 12.96 12.20 12.86 1,770,233 +0.64(+5.24%)
Jul 26, 2017 12.25 12.35 11.78 12.22 1,084,953 -0.03(-0.24%)
Jul 25, 2017 11.39 12.35 11.21 12.25 1,818,751 +1.03(+9.18%)
Jul 24, 2017 11.83 11.86 11.20 11.22 940,209 -0.61(-5.16%)
Jul 21, 2017 11.91 11.99 11.62 11.83 1,130,458 -0.03(-0.25%)
Jul 20, 2017 11.62 12.09 11.54 11.86 1,057,426 +0.28(+2.42%)
Jul 19, 2017 11.32 11.73 11.23 11.58 719,532 +0.29(+2.57%)
Jul 18, 2017 11.40 11.41 11.12 11.29 919,845 -0.18(-1.57%)
Jul 17, 2017 11.17 11.65 11.16 11.47 1,164,319 +0.25(+2.23%)
Jul 14, 2017 11.07 11.34 11.05 11.22 1,162,362 +0.18(+1.63%)
Jul 13, 2017 10.25 11.27 10.25 11.04 2,772,690 +0.82(+8.02%)
Jul 12, 2017 10.29 10.50 10.02 10.22 2,565,695 -0.05(-0.49%)
Jul 11, 2017 10.30 10.47 9.810 10.27 3,025,257 -0.07(-0.68%)
Jul 10, 2017 10.43 10.65 10.17 10.34 2,232,661 -0.24(-2.27%)
Jul 07, 2017 11.36 11.37 10.42 10.58 2,881,003 -0.79(-6.95%)
Jul 06, 2017 11.55 11.59 11.13 11.37 2,271,209 -0.21(-1.81%)
Jul 05, 2017 11.53 11.84 11.16 11.58 4,108,740 +0.04(+0.35%)
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.