Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.75 14.94 14.74 14.88 2,229,568 +0.12(+0.84%)
Oct 28, 2016 14.67 14.92 14.61 14.76 2,643,215 +0.04(+0.24%)
Oct 27, 2016 14.93 14.94 14.65 14.72 2,898,317 -0.20(-1.36%)
Oct 26, 2016 14.74 14.96 14.71 14.93 2,877,357 +0.17(+1.13%)
Oct 25, 2016 14.90 14.96 14.64 14.76 2,540,471 -0.24(-1.58%)
Oct 24, 2016 15.10 15.17 14.82 15.00 2,253,909 +0.01(+0.06%)
Oct 21, 2016 14.96 15.07 14.77 14.99 2,945,667 -0.03(-0.18%)
Oct 20, 2016 15.11 15.73 15.00 15.02 5,934,271 -0.33(-2.18%)
Oct 19, 2016 15.19 15.41 15.15 15.35 3,510,848 +0.15(+0.98%)
Oct 18, 2016 15.49 15.49 15.09 15.20 1,727,202 -0.14(-0.92%)
Oct 17, 2016 15.31 15.49 15.30 15.34 1,712,725 -0.02(-0.11%)
Oct 14, 2016 15.47 15.51 15.32 15.36 1,834,452 -0.04(-0.29%)
Oct 13, 2016 15.45 15.50 15.28 15.40 1,875,529 -0.19(-1.24%)
Oct 12, 2016 15.51 15.65 15.44 15.60 1,594,623 +0.10(+0.62%)
Oct 11, 2016 15.53 15.58 15.41 15.50 1,879,505 -0.10(-0.62%)
Oct 10, 2016 15.69 15.85 15.59 15.60 1,020,772 -0.07(-0.45%)
Oct 07, 2016 15.75 15.81 15.51 15.67 2,090,063 -0.10(-0.61%)
Oct 06, 2016 15.75 15.77 15.58 15.76 1,829,976 +0.02(+0.11%)
Oct 05, 2016 15.43 15.82 15.41 15.75 3,241,189 +0.41(+2.70%)
Oct 04, 2016 15.25 15.50 15.22 15.33 2,077,160 +0.08(+0.52%)
Oct 03, 2016 15.34 15.41 15.24 15.25 4,296,138 -0.12(-0.80%)
Sep 30, 2016 15.30 15.49 15.24 15.38 2,857,840 +0.11(+0.75%)
Sep 29, 2016 15.37 15.44 15.21 15.26 1,436,871 -0.18(-1.19%)
Sep 28, 2016 15.40 15.45 15.26 15.45 1,237,366 +0.12(+0.80%)
Sep 27, 2016 15.26 15.37 15.20 15.32 1,737,347 +0.05(+0.34%)
Sep 26, 2016 15.37 15.41 15.26 15.27 1,331,994 -0.17(-1.08%)
Sep 23, 2016 15.45 15.54 15.38 15.44 1,290,287 -0.07(-0.45%)
Sep 22, 2016 15.53 15.56 15.39 15.51 2,343,193 +0.11(+0.74%)
Sep 21, 2016 15.27 15.45 15.24 15.39 1,934,973 +0.17(+1.09%)
Sep 20, 2016 15.37 15.39 15.18 15.23 1,106,766 -0.04(-0.29%)
Sep 19, 2016 15.36 15.45 15.23 15.27 1,304,932 +0.02(+0.11%)
Sep 16, 2016 15.24 15.30 15.10 15.25 2,670,960 -0.02(-0.11%)
Sep 15, 2016 15.15 15.33 15.13 15.27 1,582,937 +0.11(+0.75%)
Sep 14, 2016 15.20 15.26 15.10 15.16 1,824,147 +0.00(+0.00%)
Sep 13, 2016 15.17 15.30 15.10 15.16 1,747,723 -0.18(-1.14%)
Sep 12, 2016 14.71 15.33 14.61 15.33 2,973,686 +0.48(+3.24%)
Sep 09, 2016 15.24 15.24 14.79 14.85 3,684,992 -0.54(-3.53%)
Sep 08, 2016 15.66 15.66 15.38 15.39 3,546,970 -0.28(-1.79%)
Sep 07, 2016 15.55 15.70 15.49 15.67 2,679,460 +0.17(+1.07%)
Sep 06, 2016 15.72 15.75 15.48 15.51 4,823,103 -0.13(-0.84%)
Sep 02, 2016 15.55 15.64 15.64 15.64 1,773,495 +0.11(+0.73%)
Sep 01, 2016 15.61 15.72 15.44 15.52 1,668,141 -0.05(-0.34%)
Aug 31, 2016 15.63 15.71 15.50 15.58 1,721,506 -0.06(-0.39%)
Aug 30, 2016 15.73 15.80 15.56 15.64 2,047,751 -0.10(-0.61%)
Aug 29, 2016 15.68 15.80 15.58 15.73 2,283,149 +0.08(+0.50%)
Aug 26, 2016 15.73 15.80 15.60 15.66 1,721,570 -0.03(-0.17%)
Aug 25, 2016 15.59 15.72 15.50 15.68 2,112,473 +0.00(+0.00%)
Aug 24, 2016 15.76 15.77 15.60 15.68 1,921,432 -0.07(-0.44%)
Aug 23, 2016 15.82 15.90 15.71 15.75 4,440,682 -0.04(-0.28%)
Aug 22, 2016 15.74 15.87 15.69 15.80 1,578,159 +0.03(+0.22%)
Aug 19, 2016 15.71 15.92 15.71 15.76 2,942,287 -0.03(-0.17%)
Aug 18, 2016 15.72 15.87 15.68 15.79 2,343,949 +0.05(+0.33%)
Aug 17, 2016 15.81 15.82 15.66 15.73 1,828,959 -0.08(-0.50%)
Aug 16, 2016 15.89 15.95 15.80 15.81 1,657,402 -0.19(-1.20%)
Aug 15, 2016 15.90 16.02 15.90 16.01 1,335,384 +0.18(+1.11%)
Aug 12, 2016 15.87 15.98 15.80 15.83 1,070,036 -0.10(-0.60%)
Aug 11, 2016 15.86 15.97 15.79 15.93 1,827,146 +0.13(+0.83%)
Aug 10, 2016 15.75 15.95 15.67 15.80 3,131,430 +0.03(+0.22%)
Aug 09, 2016 15.64 15.77 15.64 15.76 2,767,459 +0.07(+0.45%)
Aug 08, 2016 15.50 15.74 15.50 15.69 2,538,048 +0.19(+1.24%)
Aug 05, 2016 15.25 15.53 15.21 15.50 1,594,043 +0.31(+2.02%)
Aug 04, 2016 15.15 15.27 15.14 15.19 1,464,744 +0.00(+0.00%)
Aug 03, 2016 15.02 15.32 14.97 15.19 2,608,815 +0.18(+1.23%)
Aug 02, 2016 15.38 15.38 14.97 15.01 3,087,333 -0.37(-2.39%)
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.