Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.15 14.24 14.07 14.12 11,500,494 +0.05(+0.36%)
Oct 28, 2016 14.29 14.33 14.00 14.07 18,812,743 -0.20(-1.40%)
Oct 27, 2016 14.27 14.38 14.16 14.27 15,352,414 +0.09(+0.63%)
Oct 26, 2016 13.87 14.27 13.85 14.18 24,081,102 +0.31(+2.24%)
Oct 25, 2016 13.31 13.89 13.20 13.87 36,699,825 +0.77(+5.88%)
Oct 24, 2016 13.10 13.25 13.09 13.10 12,880,843 +0.06(+0.46%)
Oct 21, 2016 12.91 13.06 12.84 13.04 10,194,614 +0.02(+0.15%)
Oct 20, 2016 12.92 13.15 12.88 13.02 19,805,796 +0.10(+0.77%)
Oct 19, 2016 12.70 12.98 12.67 12.92 15,884,380 +0.29(+2.30%)
Oct 18, 2016 12.54 12.65 12.36 12.63 18,228,829 +0.28(+2.27%)
Oct 17, 2016 12.54 12.57 12.33 12.35 9,379,584 -0.17(-1.36%)
Oct 14, 2016 12.53 12.62 12.42 12.52 14,724,315 +0.21(+1.71%)
Oct 13, 2016 12.55 12.57 12.20 12.31 14,401,533 -0.39(-3.07%)
Oct 12, 2016 12.75 12.79 12.65 12.70 18,754,042 -0.04(-0.31%)
Oct 11, 2016 12.78 12.84 12.63 12.74 15,710,884 -0.06(-0.47%)
Oct 10, 2016 12.82 12.89 12.78 12.80 10,389,560 +0.12(+0.95%)
Oct 07, 2016 12.71 12.82 12.56 12.68 10,867,806 -0.05(-0.39%)
Oct 06, 2016 12.78 12.85 12.68 12.73 10,160,272 -0.03(-0.24%)
Oct 05, 2016 12.47 12.79 12.47 12.76 15,362,282 +0.35(+2.82%)
Oct 04, 2016 12.21 12.56 12.18 12.41 15,709,530 +0.26(+2.14%)
Oct 03, 2016 12.11 12.22 12.05 12.15 10,995,292 -0.02(-0.16%)
Sep 30, 2016 12.12 12.22 12.00 12.17 22,698,713 +0.12(+1.00%)
Sep 29, 2016 12.20 12.37 11.97 12.05 13,192,629 -0.19(-1.55%)
Sep 28, 2016 12.18 12.25 12.05 12.24 11,434,830 +0.09(+0.74%)
Sep 27, 2016 11.96 12.18 11.89 12.15 11,926,297 +0.14(+1.17%)
Sep 26, 2016 12.20 12.26 11.99 12.01 17,728,618 -0.30(-2.44%)
Sep 23, 2016 12.30 12.47 12.26 12.31 11,499,121 -0.03(-0.24%)
Sep 22, 2016 12.29 12.37 12.26 12.34 13,022,922 +0.10(+0.82%)
Sep 21, 2016 12.24 12.31 12.08 12.24 14,128,943 +0.05(+0.41%)
Sep 20, 2016 12.38 12.39 12.14 12.19 8,812,783 -0.07(-0.57%)
Sep 19, 2016 12.33 12.39 12.20 12.26 9,640,304 +0.00(+0.00%)
Sep 16, 2016 12.24 12.28 12.13 12.26 17,026,410 -0.11(-0.89%)
Sep 15, 2016 12.17 12.39 12.15 12.37 14,141,494 +0.15(+1.23%)
Sep 14, 2016 12.31 12.39 12.19 12.22 14,041,629 -0.10(-0.81%)
Sep 13, 2016 12.45 12.47 12.18 12.32 19,901,751 -0.30(-2.38%)
Sep 12, 2016 12.18 12.62 12.08 12.62 26,413,007 +0.36(+2.94%)
Sep 09, 2016 12.36 12.54 12.26 12.26 18,967,736 -0.14(-1.13%)
Sep 08, 2016 12.40 12.45 12.28 12.40 17,418,592 +0.03(+0.24%)
Sep 07, 2016 12.31 12.40 12.24 12.37 11,151,442 +0.02(+0.16%)
Sep 06, 2016 12.54 12.56 12.24 12.35 13,430,526 -0.20(-1.59%)
Sep 02, 2016 12.50 12.55 12.55 12.55 13,488,000 +0.11(+0.88%)
Sep 01, 2016 12.60 12.64 12.30 12.44 13,130,095 -0.12(-0.96%)
Aug 31, 2016 12.53 12.60 12.41 12.56 20,063,485 +0.07(+0.56%)
Aug 30, 2016 12.32 12.50 12.35 12.49 10,910,021 +0.17(+1.38%)
Aug 29, 2016 12.23 12.42 12.23 12.32 15,686,371 +0.00(+0.00%)
Aug 26, 2016 12.29 12.43 12.20 12.32 19,061,122 +0.06(+0.49%)
Aug 25, 2016 12.07 12.28 12.07 12.26 19,800,041 +0.18(+1.49%)
Aug 24, 2016 12.17 12.22 12.05 12.08 20,848,971 -0.06(-0.49%)
Aug 23, 2016 12.24 12.27 12.13 12.14 11,203,565 -0.04(-0.33%)
Aug 22, 2016 12.21 12.33 12.13 12.18 21,943,584 -0.05(-0.41%)
Aug 19, 2016 12.19 12.26 12.14 12.23 14,174,251 +0.02(+0.16%)
Aug 18, 2016 12.18 12.35 12.14 12.21 14,221,672 +0.02(+0.16%)
Aug 17, 2016 12.19 12.28 12.14 12.19 15,336,940 +0.02(+0.16%)
Aug 16, 2016 12.12 12.28 12.07 12.17 14,435,983 -0.03(-0.25%)
Aug 15, 2016 12.07 12.22 12.06 12.20 15,115,257 +0.21(+1.75%)
Aug 12, 2016 12.01 12.02 11.89 11.99 13,092,431 -0.13(-1.07%)
Aug 11, 2016 12.16 12.19 12.08 12.12 11,629,815 +0.00(+0.00%)
Aug 10, 2016 12.21 12.27 12.12 12.12 22,098,360 -0.12(-0.98%)
Aug 09, 2016 12.19 12.30 12.16 12.24 17,562,153 +0.07(+0.58%)
Aug 08, 2016 12.30 12.40 12.15 12.17 18,593,876 -0.09(-0.73%)
Aug 05, 2016 11.91 12.27 11.88 12.26 23,633,784 +0.53(+4.52%)
Aug 04, 2016 11.67 11.80 11.67 11.73 14,563,476 +0.06(+0.51%)
Aug 03, 2016 11.45 11.68 11.45 11.67 18,294,062 +0.22(+1.92%)
Aug 02, 2016 11.46 11.52 11.35 11.45 17,540,426 -0.03(-0.26%)
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.