Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.28 13.67 13.28 13.55 25,703 +0.28(+2.11%)
Oct 28, 2016 12.86 13.35 12.56 13.27 33,960 +0.37(+2.87%)
Oct 27, 2016 12.85 13.20 12.73 12.90 11,455 +0.05(+0.39%)
Oct 26, 2016 12.58 13.04 12.50 12.85 16,529 +0.27(+2.15%)
Oct 25, 2016 12.70 13.97 12.51 12.58 25,369 -0.12(-0.94%)
Oct 24, 2016 12.89 12.89 12.60 12.70 24,440 -0.14(-1.09%)
Oct 21, 2016 12.78 13.06 12.45 12.84 7,555 -0.01(-0.08%)
Oct 20, 2016 12.86 14.17 12.55 12.85 16,802 +0.07(+0.55%)
Oct 19, 2016 12.77 12.96 12.52 12.78 17,512 +0.02(+0.16%)
Oct 18, 2016 12.91 12.91 12.62 12.76 14,506 -0.06(-0.47%)
Oct 17, 2016 12.67 12.92 12.27 12.82 34,145 -0.14(-1.08%)
Oct 14, 2016 13.00 13.33 12.75 12.96 42,639 +0.04(+0.31%)
Oct 13, 2016 12.87 13.08 12.77 12.92 16,039 -0.05(-0.39%)
Oct 12, 2016 13.65 13.65 12.85 12.97 66,458 -0.95(-6.82%)
Oct 11, 2016 14.05 14.12 13.89 13.92 11,984 -0.14(-1.00%)
Oct 10, 2016 14.24 14.29 13.96 14.06 16,441 -0.09(-0.64%)
Oct 07, 2016 14.09 14.33 13.78 14.15 8,552 +0.15(+1.07%)
Oct 06, 2016 14.26 14.53 13.87 14.00 19,557 -0.28(-1.96%)
Oct 05, 2016 14.50 14.53 14.15 14.28 13,822 -0.16(-1.11%)
Oct 04, 2016 14.02 14.75 14.02 14.44 61,249 +0.42(+3.00%)
Oct 03, 2016 14.27 14.40 13.80 14.02 58,396 -0.47(-3.24%)
Sep 30, 2016 14.21 14.52 14.21 14.49 15,415 +0.21(+1.47%)
Sep 29, 2016 14.20 14.57 14.06 14.28 16,271 -0.20(-1.38%)
Sep 28, 2016 14.34 14.60 14.33 14.48 10,917 -0.09(-0.62%)
Sep 27, 2016 14.28 14.61 14.28 14.57 9,044 +0.31(+2.17%)
Sep 26, 2016 14.58 14.58 13.97 14.26 20,459 -0.47(-3.19%)
Sep 23, 2016 14.93 15.15 14.72 14.73 13,502 -0.39(-2.58%)
Sep 22, 2016 15.32 15.37 14.94 15.12 22,817 -0.08(-0.53%)
Sep 21, 2016 15.31 15.31 14.93 15.20 12,068 -0.12(-0.78%)
Sep 20, 2016 15.40 15.44 15.08 15.32 18,265 -0.37(-2.36%)
Sep 19, 2016 15.75 15.82 15.36 15.69 13,641 +0.05(+0.32%)
Sep 16, 2016 16.02 16.05 15.40 15.64 47,629 -0.30(-1.88%)
Sep 15, 2016 15.90 16.28 15.74 15.94 22,761 +0.16(+1.01%)
Sep 14, 2016 15.31 15.89 15.31 15.78 20,298 +0.50(+3.27%)
Sep 13, 2016 14.77 15.36 14.66 15.28 20,392 +0.25(+1.66%)
Sep 12, 2016 14.54 15.03 14.46 15.03 30,898 +0.45(+3.09%)
Sep 09, 2016 14.82 14.90 14.51 14.58 25,955 -0.26(-1.75%)
Sep 08, 2016 14.45 14.88 14.45 14.84 18,145 -0.11(-0.74%)
Sep 07, 2016 14.99 15.00 14.48 14.95 23,050 +0.02(+0.13%)
Sep 06, 2016 14.69 15.00 14.61 14.93 24,837 +0.14(+0.95%)
Sep 02, 2016 14.85 14.79 14.79 14.79 12,200 -0.09(-0.60%)
Sep 01, 2016 14.81 14.93 14.37 14.88 22,575 -0.05(-0.33%)
Aug 31, 2016 14.61 15.00 14.02 14.93 27,628 +0.17(+1.15%)
Aug 30, 2016 14.44 15.22 14.44 14.76 25,733 -0.06(-0.40%)
Aug 29, 2016 14.45 14.97 14.45 14.82 13,789 +0.25(+1.72%)
Aug 26, 2016 14.51 14.74 14.51 14.57 13,711 -0.01(-0.07%)
Aug 25, 2016 14.66 14.89 14.45 14.58 31,049 -0.31(-2.08%)
Aug 24, 2016 14.98 15.24 14.55 14.89 42,392 +0.36(+2.48%)
Aug 23, 2016 13.73 14.64 13.73 14.53 20,257 +0.57(+4.08%)
Aug 22, 2016 13.54 14.03 13.52 13.96 19,080 +0.41(+3.03%)
Aug 19, 2016 13.55 13.60 13.39 13.55 32,104 +0.03(+0.22%)
Aug 18, 2016 13.41 13.52 13.40 13.52 7,890 -0.01(-0.07%)
Aug 17, 2016 13.78 13.78 13.48 13.53 15,770 -0.08(-0.59%)
Aug 16, 2016 13.79 13.80 13.49 13.61 21,725 -0.26(-1.87%)
Aug 15, 2016 14.02 14.19 13.53 13.87 39,556 -0.17(-1.21%)
Aug 12, 2016 15.25 15.25 13.62 14.04 64,618 -1.24(-8.12%)
Aug 11, 2016 15.03 15.35 14.97 15.28 17,506 +0.23(+1.53%)
Aug 10, 2016 15.16 15.22 14.85 15.05 18,705 -0.20(-1.31%)
Aug 09, 2016 14.87 15.28 14.87 15.25 35,553 +0.30(+2.01%)
Aug 08, 2016 14.97 15.12 14.80 14.95 30,342 -0.13(-0.86%)
Aug 05, 2016 15.55 15.66 14.55 15.08 61,152 -0.55(-3.52%)
Aug 04, 2016 15.08 15.94 15.06 15.63 19,038 -0.18(-1.14%)
Aug 03, 2016 16.06 16.07 15.69 15.81 25,428 -0.16(-1.00%)
Aug 02, 2016 16.06 16.20 15.75 15.97 32,177 -0.20(-1.24%)
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.