Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.98 14.25 13.98 14.16 9,210,072 +0.12(+0.86%)
Sep 28, 2017 14.06 14.08 13.86 14.04 9,663,821 -0.01(-0.05%)
Sep 27, 2017 14.13 13.88 14.04 14,283,665 +0.25(+1.80%)
Sep 26, 2017 13.78 13.85 13.70 13.79 7,426,605 +0.05(+0.38%)
Sep 25, 2017 13.74 13.86 13.65 13.74 8,812,623 -0.04(-0.27%)
Sep 22, 2017 13.69 13.81 13.58 13.78 10,226,938 +0.05(+0.38%)
Sep 21, 2017 13.62 13.77 13.53 13.73 19,120,062 +0.08(+0.55%)
Sep 20, 2017 13.62 13.68 13.37 13.65 25,689,342 +0.02(+0.17%)
Sep 19, 2017 13.61 13.70 13.51 13.63 15,851,732 +0.02(+0.17%)
Sep 18, 2017 13.52 13.69 13.47 13.61 12,483,942 +0.13(+0.95%)
Sep 15, 2017 13.40 13.49 13.28 13.48 16,941,926 +0.03(+0.22%)
Sep 14, 2017 13.48 13.62 13.40 13.45 19,422,012 +0.02(+0.11%)
Sep 13, 2017 13.11 13.44 13.07 13.43 17,692,594 +0.30(+2.29%)
Sep 12, 2017 12.88 13.25 12.88 13.13 16,555,522 +0.32(+2.52%)
Sep 11, 2017 12.67 12.92 12.67 12.81 10,714,140 +0.31(+2.47%)
Sep 08, 2017 12.37 12.60 12.35 12.50 10,301,813 +0.11(+0.91%)
Sep 07, 2017 12.70 12.70 12.25 12.39 16,241,659 -0.33(-2.60%)
Sep 06, 2017 12.70 12.85 12.63 12.72 9,498,422 +0.09(+0.71%)
Sep 05, 2017 12.92 12.94 12.62 12.63 15,773,049 -0.43(-3.28%)
Sep 01, 2017 12.99 13.14 12.93 13.06 9,999,628 +0.11(+0.87%)
Aug 31, 2017 13.06 13.09 12.94 12.94 8,567,538 -0.05(-0.40%)
Aug 30, 2017 13.01 13.10 12.95 13.00 8,964,168 +0.02(+0.17%)
Aug 29, 2017 12.89 13.00 12.78 12.97 12,689,056 -0.11(-0.81%)
Aug 28, 2017 13.24 13.29 13.07 13.08 6,481,658 -0.15(-1.14%)
Aug 25, 2017 13.25 13.32 13.21 13.23 8,985,422 +0.03(+0.26%)
Aug 24, 2017 13.27 13.32 13.15 13.20 11,756,910 -0.03(-0.23%)
Aug 23, 2017 13.05 13.30 13.05 13.23 11,390,214 +0.04(+0.34%)
Aug 22, 2017 13.08 13.22 13.05 13.18 10,956,257 +0.16(+1.21%)
Aug 21, 2017 13.14 13.17 12.94 13.02 11,758,832 -0.13(-1.02%)
Aug 18, 2017 13.26 13.32 13.10 13.16 21,590,696 -0.15(-1.12%)
Aug 17, 2017 13.39 13.59 13.29 13.31 48,622,976 -0.14(-1.06%)
Aug 16, 2017 13.47 13.51 13.36 13.45 20,345,670 +0.05(+0.39%)
Aug 15, 2017 13.53 13.62 13.39 13.40 10,413,417 +0.00(+0.00%)
Aug 14, 2017 13.32 13.41 13.23 13.40 11,437,619 +0.29(+2.23%)
Aug 11, 2017 13.20 13.31 13.01 13.11 16,397,822 -0.07(-0.57%)
Aug 10, 2017 13.42 13.44 13.17 13.18 13,997,491 -0.37(-2.76%)
Aug 09, 2017 13.59 13.67 13.50 13.56 10,879,917 -0.17(-1.25%)
Aug 08, 2017 13.69 13.99 13.64 13.73 11,628,499 +0.02(+0.16%)
Aug 07, 2017 13.80 13.84 13.68 13.71 10,873,467 -0.06(-0.43%)
Aug 04, 2017 13.64 13.99 13.63 13.77 19,614,012 +0.28(+2.05%)
Aug 03, 2017 13.51 13.57 13.45 13.49 13,210,405 -0.03(-0.22%)
Aug 02, 2017 13.53 13.62 13.49 13.52 11,589,227 -0.03(-0.22%)
Aug 01, 2017 13.59 13.62 13.45 13.55 12,194,813 +0.05(+0.39%)
Jul 31, 2017 13.48 13.63 13.45 13.50 16,212,430 +0.10(+0.73%)
Jul 28, 2017 13.52 13.57 13.26 13.40 18,533,114 -0.11(-0.83%)
Jul 27, 2017 13.53 13.56 13.40 13.51 18,400,070 +0.02(+0.17%)
Jul 26, 2017 13.88 13.88 13.44 13.49 16,511,622 -0.34(-2.44%)
Jul 25, 2017 13.95 14.03 13.81 13.83 19,572,746 +0.13(+0.98%)
Jul 24, 2017 13.47 13.77 13.47 13.69 16,053,981 +0.21(+1.55%)
Jul 21, 2017 13.78 13.83 13.44 13.48 25,053,322 -0.26(-1.90%)
Jul 20, 2017 14.02 14.03 13.58 13.74 33,111,868 -0.52(-3.67%)
Jul 19, 2017 14.21 14.30 14.09 14.27 13,329,514 +0.09(+0.63%)
Jul 18, 2017 14.21 14.28 14.09 14.18 11,080,790 -0.14(-0.99%)
Jul 17, 2017 14.35 14.35 14.20 14.32 11,670,557 -0.05(-0.36%)
Jul 14, 2017 14.30 14.46 14.15 14.37 14,444,645 -0.12(-0.83%)
Jul 13, 2017 14.36 14.50 14.33 14.49 8,663,407 +0.16(+1.15%)
Jul 12, 2017 14.33 14.42 14.21 14.33 10,448,672 -0.07(-0.47%)
Jul 11, 2017 14.51 14.57 14.38 14.39 12,534,374 -0.04(-0.26%)
Jul 10, 2017 14.40 14.51 14.33 14.43 9,762,918 +0.05(+0.36%)
Jul 07, 2017 14.28 14.43 14.19 14.38 11,588,382 +0.16(+1.16%)
Jul 06, 2017 14.35 14.47 14.18 14.21 13,869,565 -0.15(-1.04%)
Jul 05, 2017 14.27 14.36 14.07 14.36 12,497,313 +0.13(+0.95%)
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.