Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 15.34 15.64 15.34 15.54 8,390,106 +0.13(+0.86%)
Sep 28, 2017 15.43 15.46 15.21 15.41 8,803,458 -0.01(-0.05%)
Sep 27, 2017 15.51 15.23 15.42 13,012,000 +0.27(+1.80%)
Sep 26, 2017 15.13 15.20 15.04 15.14 6,765,419 +0.06(+0.38%)
Sep 25, 2017 15.09 15.22 14.99 15.09 8,028,041 -0.04(-0.27%)
Sep 22, 2017 15.03 15.16 14.91 15.13 9,316,441 +0.06(+0.38%)
Sep 21, 2017 14.95 15.12 14.85 15.07 17,417,816 +0.08(+0.55%)
Sep 20, 2017 14.95 15.02 14.68 14.99 23,402,238 +0.02(+0.17%)
Sep 19, 2017 14.94 15.04 14.83 14.96 14,440,463 +0.02(+0.17%)
Sep 18, 2017 14.84 15.02 14.79 14.94 11,372,506 +0.14(+0.95%)
Sep 15, 2017 14.71 14.80 14.57 14.80 15,433,598 +0.03(+0.22%)
Sep 14, 2017 14.80 14.95 14.71 14.76 17,692,884 +0.02(+0.11%)
Sep 13, 2017 14.39 14.75 14.35 14.75 16,117,436 +0.33(+2.29%)
Sep 12, 2017 14.14 14.54 14.14 14.42 15,081,596 +0.35(+2.52%)
Sep 11, 2017 13.90 14.19 13.90 14.06 9,760,268 +0.34(+2.47%)
Sep 08, 2017 13.57 13.83 13.56 13.72 9,384,650 +0.12(+0.91%)
Sep 07, 2017 13.95 13.95 13.44 13.60 14,795,676 -0.36(-2.60%)
Sep 06, 2017 13.95 14.11 13.86 13.96 8,652,784 +0.10(+0.71%)
Sep 05, 2017 14.19 14.21 13.86 13.86 14,368,786 -0.47(-3.28%)
Sep 01, 2017 14.26 14.42 14.19 14.33 9,109,369 +0.12(+0.87%)
Aug 31, 2017 14.33 14.37 14.20 14.21 7,804,776 -0.06(-0.41%)
Aug 30, 2017 14.28 14.38 14.22 14.27 8,166,094 +0.02(+0.17%)
Aug 29, 2017 14.15 14.27 14.02 14.24 11,559,359 -0.12(-0.81%)
Aug 28, 2017 14.53 14.59 14.35 14.36 5,904,601 -0.17(-1.14%)
Aug 25, 2017 14.54 14.62 14.50 14.52 8,185,456 +0.04(+0.26%)
Aug 24, 2017 14.57 14.62 14.43 14.49 10,710,200 -0.03(-0.23%)
Aug 23, 2017 14.33 14.60 14.32 14.52 10,376,151 +0.05(+0.34%)
Aug 22, 2017 14.36 14.51 14.32 14.47 9,980,829 +0.17(+1.21%)
Aug 21, 2017 14.43 14.45 14.21 14.30 10,711,951 -0.15(-1.02%)
Aug 18, 2017 14.55 14.62 14.38 14.45 19,668,492 -0.16(-1.12%)
Aug 17, 2017 14.70 14.91 14.59 14.61 44,294,108 -0.16(-1.06%)
Aug 16, 2017 14.78 14.83 14.66 14.77 18,534,310 +0.06(+0.39%)
Aug 15, 2017 14.86 14.95 14.70 14.71 9,486,318 +0.00(+0.00%)
Aug 14, 2017 14.62 14.72 14.52 14.71 10,419,336 +0.32(+2.23%)
Aug 11, 2017 14.49 14.61 14.29 14.39 14,937,936 -0.08(-0.57%)
Aug 10, 2017 14.73 14.76 14.45 14.47 12,751,305 -0.41(-2.76%)
Aug 09, 2017 14.91 15.01 14.82 14.88 9,911,286 -0.19(-1.25%)
Aug 08, 2017 15.03 15.36 14.97 15.07 10,593,222 +0.02(+0.16%)
Aug 07, 2017 15.14 15.19 15.02 15.04 9,905,410 -0.07(-0.43%)
Aug 04, 2017 14.97 15.36 14.96 15.11 17,867,790 +0.30(+2.05%)
Aug 03, 2017 14.83 14.90 14.77 14.81 12,034,293 -0.03(-0.22%)
Aug 02, 2017 14.86 14.95 14.81 14.84 10,557,446 -0.03(-0.22%)
Aug 01, 2017 14.91 14.95 14.77 14.87 11,109,117 +0.06(+0.39%)
Jul 31, 2017 14.80 14.96 14.77 14.82 14,769,049 +0.11(+0.73%)
Jul 28, 2017 14.84 14.90 14.56 14.71 16,883,124 -0.12(-0.83%)
Jul 27, 2017 14.86 14.88 14.71 14.83 16,761,926 +0.02(+0.17%)
Jul 26, 2017 15.23 15.23 14.75 14.81 15,041,604 -0.37(-2.43%)
Jul 25, 2017 15.31 15.40 15.16 15.18 17,830,198 +0.15(+0.98%)
Jul 24, 2017 14.79 15.11 14.79 15.03 14,624,707 +0.23(+1.55%)
Jul 21, 2017 15.13 15.18 14.75 14.80 22,822,844 -0.29(-1.91%)
Jul 20, 2017 15.39 15.40 14.91 15.09 30,163,942 -0.57(-3.67%)
Jul 19, 2017 15.60 15.70 15.47 15.66 12,142,797 +0.10(+0.63%)
Jul 18, 2017 15.60 15.68 15.47 15.56 10,094,275 -0.16(-0.99%)
Jul 17, 2017 15.75 15.75 15.59 15.72 10,631,536 -0.06(-0.36%)
Jul 14, 2017 15.69 15.87 15.53 15.78 13,158,649 -0.13(-0.83%)
Jul 13, 2017 15.77 15.92 15.73 15.91 7,892,110 +0.18(+1.15%)
Jul 12, 2017 15.73 15.83 15.60 15.73 9,518,434 -0.07(-0.47%)
Jul 11, 2017 15.93 15.99 15.79 15.80 11,418,448 -0.04(-0.26%)
Jul 10, 2017 15.81 15.92 15.73 15.84 8,893,732 +0.06(+0.36%)
Jul 07, 2017 15.68 15.84 15.57 15.78 10,556,677 +0.18(+1.16%)
Jul 06, 2017 15.75 15.88 15.57 15.60 12,634,768 -0.16(-1.04%)
Jul 05, 2017 15.66 15.77 15.45 15.77 11,384,686 +0.15(+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.