Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.60 15.69 15.26 15.30 182,521 -0.24(-1.54%)
Oct 28, 2016 15.18 15.61 15.10 15.54 454,067 +0.37(+2.44%)
Oct 27, 2016 15.10 15.34 15.10 15.17 154,426 +0.05(+0.33%)
Oct 26, 2016 15.10 15.22 15.00 15.12 218,744 +0.07(+0.47%)
Oct 25, 2016 15.04 15.11 15.00 15.05 199,026 -0.08(-0.53%)
Oct 24, 2016 15.02 15.20 14.98 15.13 179,611 +0.07(+0.43%)
Oct 21, 2016 14.89 15.11 14.80 15.06 380,688 +0.17(+1.18%)
Oct 20, 2016 14.79 14.97 14.67 14.89 195,076 +0.00(+0.00%)
Oct 19, 2016 14.92 14.97 14.67 14.89 217,249 +0.06(+0.40%)
Oct 18, 2016 14.77 14.94 14.49 14.83 321,766 +0.39(+2.70%)
Oct 17, 2016 14.29 14.61 14.29 14.44 262,399 +0.19(+1.33%)
Oct 14, 2016 14.30 14.45 14.22 14.25 136,119 +0.05(+0.35%)
Oct 13, 2016 13.88 14.23 13.88 14.20 117,851 +0.23(+1.65%)
Oct 12, 2016 13.96 14.07 13.90 13.97 159,059 -0.06(-0.43%)
Oct 11, 2016 14.13 14.29 13.94 14.03 206,772 -0.08(-0.57%)
Oct 10, 2016 14.10 14.38 14.05 14.11 219,175 +0.13(+0.93%)
Oct 07, 2016 14.45 14.64 13.49 13.98 433,443 -0.55(-3.79%)
Oct 06, 2016 14.45 14.60 14.37 14.53 197,686 +0.03(+0.21%)
Oct 05, 2016 14.14 14.50 14.12 14.50 304,642 +0.39(+2.76%)
Oct 04, 2016 14.32 14.32 13.94 14.11 359,526 -0.14(-0.98%)
Oct 03, 2016 14.51 14.54 14.17 14.25 163,969 -0.15(-1.04%)
Sep 30, 2016 14.54 14.54 14.34 14.40 197,186 -0.09(-0.62%)
Sep 29, 2016 14.57 14.74 14.31 14.49 376,852 -0.31(-2.09%)
Sep 28, 2016 14.85 15.00 14.72 14.80 369,167 -0.05(-0.34%)
Sep 27, 2016 14.87 14.90 14.70 14.85 375,694 -0.03(-0.20%)
Sep 26, 2016 14.82 15.00 14.70 14.88 572,958 +0.09(+0.61%)
Sep 23, 2016 14.54 14.88 14.50 14.79 3,122,950 -0.42(-2.76%)
Sep 22, 2016 15.45 15.61 15.04 15.21 397,564 -0.17(-1.11%)
Sep 21, 2016 15.35 15.74 14.97 15.38 337,922 -0.07(-0.45%)
Sep 20, 2016 15.02 15.72 15.02 15.45 254,511 +0.57(+3.83%)
Sep 19, 2016 14.70 15.29 14.70 14.88 206,519 +0.21(+1.43%)
Sep 16, 2016 14.72 14.94 14.63 14.67 205,751 -0.05(-0.34%)
Sep 15, 2016 14.87 15.03 14.65 14.72 425,426 -0.07(-0.47%)
Sep 14, 2016 15.36 15.36 14.62 14.79 354,651 -0.58(-3.77%)
Sep 13, 2016 15.25 15.43 14.85 15.37 291,141 +0.01(+0.07%)
Sep 12, 2016 15.60 15.60 15.21 15.36 125,544 -0.24(-1.54%)
Sep 09, 2016 15.85 15.85 15.26 15.60 222,555 -0.28(-1.76%)
Sep 08, 2016 15.83 15.98 15.70 15.88 114,916 +0.11(+0.70%)
Sep 07, 2016 15.64 15.92 15.64 15.77 150,544 +0.15(+0.96%)
Sep 06, 2016 15.92 15.92 15.52 15.62 100,220 +0.06(+0.39%)
Sep 02, 2016 15.66 15.56 15.56 15.56 158,700 +0.01(+0.06%)
Sep 01, 2016 15.51 15.64 15.17 15.55 213,106 -0.01(-0.06%)
Aug 31, 2016 15.69 15.93 15.50 15.56 135,296 -0.15(-0.95%)
Aug 30, 2016 15.57 15.78 15.57 15.71 132,975 +0.04(+0.26%)
Aug 29, 2016 15.82 15.94 15.63 15.67 265,581 -0.05(-0.32%)
Aug 26, 2016 15.80 15.84 15.50 15.72 281,780 -0.04(-0.25%)
Aug 25, 2016 15.78 15.90 15.73 15.76 102,795 -0.05(-0.32%)
Aug 24, 2016 15.70 15.86 15.63 15.81 73,714 +0.13(+0.83%)
Aug 23, 2016 15.81 15.99 15.62 15.68 188,609 -0.17(-1.07%)
Aug 22, 2016 15.80 15.92 15.70 15.85 60,064 +0.00(+0.00%)
Aug 19, 2016 15.90 15.99 15.58 15.85 142,758 -0.09(-0.56%)
Aug 18, 2016 16.14 16.15 15.91 15.94 138,265 -0.02(-0.13%)
Aug 17, 2016 16.15 16.20 15.65 15.96 130,286 -0.19(-1.18%)
Aug 16, 2016 16.09 16.21 15.89 16.15 344,988 +0.12(+0.75%)
Aug 15, 2016 15.60 16.21 15.58 16.03 157,834 +0.37(+2.36%)
Aug 12, 2016 15.78 15.95 15.66 15.66 76,935 -0.02(-0.13%)
Aug 11, 2016 15.62 15.87 15.55 15.68 175,881 -0.04(-0.25%)
Aug 10, 2016 15.79 16.16 15.15 15.72 609,809 -0.75(-4.55%)
Aug 09, 2016 16.83 16.87 15.89 16.47 234,415 -0.36(-2.14%)
Aug 08, 2016 16.64 16.89 16.55 16.83 130,584 +0.09(+0.54%)
Aug 05, 2016 16.91 17.06 16.63 16.74 108,819 -0.06(-0.36%)
Aug 04, 2016 16.75 17.23 16.75 16.80 47,784 +0.05(+0.30%)
Aug 03, 2016 16.72 16.85 16.52 16.75 88,020 +0.08(+0.48%)
Aug 02, 2016 16.52 16.74 16.28 16.67 182,907 +0.23(+1.40%)
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.