Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.00 13.30 12.65 12.65 832,640 -0.35(-2.69%)
Oct 28, 2016 12.95 13.05 12.90 13.00 351,085 +0.10(+0.78%)
Oct 27, 2016 12.90 13.10 12.85 12.90 395,995 +0.00(+0.00%)
Oct 26, 2016 13.15 13.20 12.80 12.90 2,714,737 -0.25(-1.90%)
Oct 25, 2016 13.35 13.35 13.12 13.15 323,288 -0.15(-1.13%)
Oct 24, 2016 13.25 13.50 13.25 13.30 248,834 +0.05(+0.38%)
Oct 21, 2016 13.05 13.35 13.00 13.25 285,337 +0.05(+0.38%)
Oct 20, 2016 13.20 13.30 13.10 13.20 177,462 +0.05(+0.38%)
Oct 19, 2016 13.05 13.35 13.05 13.15 553,866 +0.05(+0.38%)
Oct 18, 2016 13.30 13.30 13.05 13.10 402,402 -0.10(-0.76%)
Oct 17, 2016 13.20 13.25 13.15 13.20 428,873 -0.02(-0.15%)
Oct 14, 2016 13.23 13.32 13.11 13.22 498,752 +0.01(+0.08%)
Oct 13, 2016 13.23 13.37 13.07 13.21 676,873 -0.12(-0.90%)
Oct 12, 2016 13.25 13.74 13.20 13.33 356,478 +0.12(+0.91%)
Oct 11, 2016 13.39 13.40 13.10 13.21 349,435 -0.19(-1.42%)
Oct 10, 2016 13.23 13.45 13.23 13.40 376,462 +0.30(+2.29%)
Oct 07, 2016 13.36 13.36 13.06 13.10 283,855 -0.30(-2.24%)
Oct 06, 2016 13.25 13.41 13.17 13.40 257,037 +0.13(+0.98%)
Oct 05, 2016 13.10 13.72 13.01 13.27 438,017 +0.23(+1.76%)
Oct 04, 2016 13.34 13.46 13.01 13.04 320,215 -0.25(-1.88%)
Oct 03, 2016 13.39 13.60 13.24 13.29 501,275 -0.12(-0.89%)
Sep 30, 2016 13.22 13.51 13.14 13.41 1,174,049 +0.27(+2.05%)
Sep 29, 2016 12.95 13.36 12.90 13.14 904,842 +0.23(+1.78%)
Sep 28, 2016 12.99 12.99 12.80 12.91 679,661 -0.03(-0.23%)
Sep 27, 2016 12.81 13.11 12.80 12.94 575,559 +0.03(+0.23%)
Sep 26, 2016 13.22 13.24 12.80 12.91 1,992,849 -0.35(-2.64%)
Sep 23, 2016 14.26 14.37 12.98 13.26 4,351,242 -1.63(-10.95%)
Sep 22, 2016 14.31 14.91 14.31 14.89 673,826 +0.60(+4.20%)
Sep 21, 2016 14.69 14.82 14.28 14.29 663,596 -0.38(-2.59%)
Sep 20, 2016 14.62 14.85 14.58 14.67 390,917 +0.08(+0.55%)
Sep 19, 2016 14.76 14.79 14.43 14.59 453,569 -0.08(-0.55%)
Sep 16, 2016 14.93 15.32 14.56 14.67 1,057,351 -0.25(-1.68%)
Sep 15, 2016 14.87 14.99 14.76 14.92 461,367 +0.06(+0.40%)
Sep 14, 2016 15.09 15.24 14.86 14.86 284,711 -0.26(-1.72%)
Sep 13, 2016 15.20 15.27 14.92 15.12 404,803 -0.27(-1.75%)
Sep 12, 2016 15.08 15.47 15.08 15.39 543,517 +0.21(+1.38%)
Sep 09, 2016 15.59 15.71 15.18 15.18 494,647 -0.54(-3.44%)
Sep 08, 2016 15.86 15.86 15.69 15.72 269,478 -0.17(-1.07%)
Sep 07, 2016 15.86 15.94 15.82 15.89 257,592 +0.03(+0.19%)
Sep 06, 2016 16.02 16.18 15.79 15.86 390,951 -0.16(-1.00%)
Sep 02, 2016 16.02 16.02 16.02 16.02 445,200 +0.08(+0.50%)
Sep 01, 2016 15.92 16.02 15.81 15.94 444,951 -0.01(-0.06%)
Aug 31, 2016 15.95 16.01 15.77 15.95 387,251 +0.01(+0.06%)
Aug 30, 2016 15.79 15.98 15.77 15.94 768,246 +0.09(+0.57%)
Aug 29, 2016 15.73 15.86 15.68 15.85 446,419 +0.11(+0.70%)
Aug 26, 2016 15.61 15.90 15.61 15.74 723,308 +0.12(+0.77%)
Aug 25, 2016 15.34 15.63 15.28 15.62 431,895 +0.26(+1.69%)
Aug 24, 2016 15.44 15.51 15.24 15.36 419,457 -0.04(-0.26%)
Aug 23, 2016 15.24 15.44 15.21 15.40 373,763 +0.18(+1.18%)
Aug 22, 2016 15.52 15.72 15.20 15.22 579,149 -0.28(-1.81%)
Aug 19, 2016 15.42 15.71 15.39 15.50 1,237,436 +0.09(+0.58%)
Aug 18, 2016 15.26 15.43 14.81 15.41 714,989 +0.20(+1.31%)
Aug 17, 2016 15.06 15.21 14.82 15.21 601,487 +0.11(+0.73%)
Aug 16, 2016 15.18 15.38 14.98 15.10 463,061 -0.08(-0.53%)
Aug 15, 2016 14.79 15.28 14.74 15.18 529,213 +0.46(+3.12%)
Aug 12, 2016 14.69 14.76 14.45 14.72 843,900 -0.01(-0.07%)
Aug 11, 2016 14.90 15.02 14.43 14.73 885,198 -0.16(-1.07%)
Aug 10, 2016 14.96 15.09 14.85 14.89 620,620 -0.09(-0.60%)
Aug 09, 2016 15.00 15.18 14.90 14.98 707,564 -0.04(-0.27%)
Aug 08, 2016 15.23 15.35 14.98 15.02 1,143,063 -0.30(-1.96%)
Aug 05, 2016 14.87 15.59 14.77 15.32 1,468,208 +0.24(+1.59%)
Aug 04, 2016 16.34 16.54 14.40 15.08 4,208,229 -2.27(-13.08%)
Aug 03, 2016 17.20 17.36 17.06 17.35 872,826 +0.17(+0.99%)
Aug 02, 2016 17.37 17.41 17.13 17.18 807,287 -0.20(-1.15%)
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.