Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.10 14.10 13.40 13.60 1,023,247 -0.45(-3.20%)
Oct 28, 2016 14.00 14.15 13.85 14.05 1,124,244 +0.10(+0.72%)
Oct 27, 2016 14.30 14.30 13.35 13.95 1,019,750 -0.30(-2.11%)
Oct 26, 2016 14.05 14.28 13.90 14.25 699,527 +0.10(+0.71%)
Oct 25, 2016 13.55 14.32 13.55 14.15 747,808 -0.30(-2.08%)
Oct 24, 2016 14.50 14.75 14.30 14.45 424,778 -0.05(-0.34%)
Oct 21, 2016 14.85 14.85 14.25 14.50 631,847 -0.30(-2.03%)
Oct 20, 2016 14.70 15.05 14.65 14.80 656,362 +0.15(+1.02%)
Oct 19, 2016 14.15 14.80 14.15 14.65 514,911 +0.45(+3.17%)
Oct 18, 2016 13.95 14.65 13.93 14.20 597,671 +0.35(+2.53%)
Oct 17, 2016 13.70 14.12 13.65 13.85 896,208 +0.10(+0.73%)
Oct 14, 2016 13.95 14.00 13.65 13.75 598,960 -0.20(-1.43%)
Oct 13, 2016 13.70 14.20 13.70 13.95 620,223 +0.05(+0.36%)
Oct 12, 2016 13.85 14.00 13.60 13.90 636,196 +0.10(+0.72%)
Oct 11, 2016 14.00 14.10 13.50 13.80 673,177 -0.25(-1.78%)
Oct 10, 2016 14.60 14.65 13.95 14.05 867,483 -0.44(-3.04%)
Oct 07, 2016 14.33 14.52 14.27 14.49 432,801 +0.12(+0.84%)
Oct 06, 2016 14.71 14.74 14.36 14.37 530,345 -0.49(-3.30%)
Oct 05, 2016 14.87 15.01 14.81 14.86 364,094 -0.03(-0.20%)
Oct 04, 2016 14.97 15.18 14.86 14.89 505,615 -0.01(-0.07%)
Oct 03, 2016 14.60 15.06 14.57 14.90 743,448 +0.19(+1.29%)
Sep 30, 2016 14.41 14.81 14.39 14.71 633,604 +0.28(+1.94%)
Sep 29, 2016 14.76 14.90 14.30 14.43 779,754 -0.33(-2.24%)
Sep 28, 2016 14.70 15.00 14.53 14.76 618,411 +0.17(+1.17%)
Sep 27, 2016 14.69 14.88 14.49 14.59 891,924 -0.19(-1.29%)
Sep 26, 2016 15.37 15.48 14.75 14.78 558,881 -0.71(-4.58%)
Sep 23, 2016 15.48 15.62 15.38 15.49 372,996 -0.09(-0.58%)
Sep 22, 2016 15.70 15.76 15.43 15.58 938,231 -0.12(-0.76%)
Sep 21, 2016 15.67 15.78 15.61 15.70 469,728 +0.00(+0.00%)
Sep 20, 2016 15.94 16.00 15.67 15.70 412,789 -0.24(-1.51%)
Sep 19, 2016 16.23 16.31 15.93 15.94 936,565 -0.20(-1.24%)
Sep 16, 2016 16.01 16.31 15.99 16.14 483,589 +0.02(+0.12%)
Sep 15, 2016 15.79 16.22 15.72 16.12 493,380 +0.31(+1.96%)
Sep 14, 2016 15.60 15.95 15.60 15.81 304,189 +0.14(+0.89%)
Sep 13, 2016 16.33 16.33 15.64 15.67 446,192 -0.44(-2.73%)
Sep 12, 2016 16.34 16.34 16.01 16.11 480,068 +0.09(+0.56%)
Sep 09, 2016 16.26 16.42 16.02 16.02 340,518 -0.37(-2.26%)
Sep 08, 2016 16.59 16.64 16.29 16.39 367,419 -0.16(-0.97%)
Sep 07, 2016 16.39 16.57 16.32 16.55 328,903 +0.16(+0.98%)
Sep 06, 2016 15.90 16.61 15.76 16.39 300,120 +0.30(+1.86%)
Sep 02, 2016 16.00 16.09 16.09 16.09 254,500 +0.21(+1.32%)
Sep 01, 2016 15.76 16.00 15.62 15.88 341,071 +0.18(+1.15%)
Aug 31, 2016 15.66 15.93 15.41 15.70 295,333 +0.07(+0.45%)
Aug 30, 2016 15.59 15.66 15.51 15.63 155,983 +0.08(+0.51%)
Aug 29, 2016 15.53 15.72 15.51 15.55 118,020 +0.09(+0.58%)
Aug 26, 2016 15.40 15.54 15.33 15.46 373,200 +0.03(+0.19%)
Aug 25, 2016 15.45 15.53 15.32 15.43 402,315 -0.02(-0.13%)
Aug 24, 2016 15.57 15.69 15.45 15.45 263,529 -0.11(-0.71%)
Aug 23, 2016 15.28 15.56 14.64 15.56 391,873 +0.33(+2.17%)
Aug 22, 2016 15.06 15.25 14.87 15.23 331,896 +0.12(+0.79%)
Aug 19, 2016 14.83 15.21 14.72 15.11 441,847 +0.15(+1.00%)
Aug 18, 2016 14.90 15.05 14.75 14.96 523,540 -0.01(-0.07%)
Aug 17, 2016 14.96 15.03 14.74 14.97 654,192 -0.01(-0.07%)
Aug 16, 2016 14.75 15.00 14.50 14.98 755,201 +0.15(+1.01%)
Aug 15, 2016 14.61 14.91 14.50 14.83 541,107 +0.10(+0.68%)
Aug 12, 2016 14.75 14.77 14.54 14.73 745,815 -0.02(-0.14%)
Aug 11, 2016 14.70 14.79 14.54 14.75 608,185 +0.07(+0.48%)
Aug 10, 2016 14.57 14.75 14.37 14.68 997,602 +0.18(+1.24%)
Aug 09, 2016 14.69 14.84 14.44 14.50 527,688 -0.23(-1.56%)
Aug 08, 2016 14.55 14.77 14.54 14.73 883,036 +0.13(+0.89%)
Aug 05, 2016 13.98 15.08 13.85 14.60 2,977,901 +0.57(+4.06%)
Aug 04, 2016 15.69 15.94 14.00 14.03 5,925,657 -5.24(-27.19%)
Aug 03, 2016 18.65 19.40 18.61 19.27 432,500 +0.62(+3.32%)
Aug 02, 2016 19.04 19.17 18.09 18.65 398,650 -0.41(-2.15%)
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.