Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 15.18 15.47 15.18 15.37 8,481,472 +0.13(+0.86%)
Sep 28, 2017 15.27 15.29 15.05 15.24 8,899,326 -0.01(-0.05%)
Sep 27, 2017 15.35 15.07 15.25 13,153,698 +0.27(+1.80%)
Sep 26, 2017 14.96 15.04 14.87 14.98 6,839,093 +0.06(+0.38%)
Sep 25, 2017 14.92 15.05 14.82 14.92 8,115,465 -0.04(-0.27%)
Sep 22, 2017 14.87 14.99 14.75 14.96 9,417,895 +0.06(+0.38%)
Sep 21, 2017 14.79 14.95 14.69 14.91 17,607,492 +0.08(+0.55%)
Sep 20, 2017 14.79 14.86 14.52 14.82 23,657,082 +0.02(+0.17%)
Sep 19, 2017 14.78 14.87 14.67 14.80 14,597,716 +0.02(+0.17%)
Sep 18, 2017 14.68 14.86 14.63 14.78 11,496,350 +0.14(+0.95%)
Sep 15, 2017 14.56 14.64 14.42 14.64 15,601,666 +0.03(+0.22%)
Sep 14, 2017 14.64 14.79 14.56 14.60 17,885,556 +0.02(+0.11%)
Sep 13, 2017 14.24 14.60 14.20 14.59 16,292,951 +0.33(+2.29%)
Sep 12, 2017 13.99 14.38 13.98 14.26 15,245,831 +0.35(+2.52%)
Sep 11, 2017 13.75 14.03 13.75 13.91 9,866,555 +0.33(+2.47%)
Sep 08, 2017 13.43 13.68 13.41 13.57 9,486,847 +0.12(+0.91%)
Sep 07, 2017 13.80 13.80 13.30 13.45 14,956,797 -0.36(-2.60%)
Sep 06, 2017 13.80 13.95 13.71 13.81 8,747,011 +0.10(+0.71%)
Sep 05, 2017 14.03 14.06 13.71 13.71 14,525,258 -0.47(-3.28%)
Sep 01, 2017 14.11 14.27 14.04 14.18 9,208,567 +0.12(+0.87%)
Aug 31, 2017 14.18 14.21 14.05 14.06 7,889,768 -0.06(-0.41%)
Aug 30, 2017 14.13 14.22 14.07 14.11 8,255,021 +0.02(+0.17%)
Aug 29, 2017 14.00 14.12 13.87 14.09 11,685,237 -0.11(-0.80%)
Aug 28, 2017 14.38 14.43 14.19 14.20 5,968,900 -0.16(-1.14%)
Aug 25, 2017 14.38 14.47 14.35 14.37 8,274,594 +0.04(+0.26%)
Aug 24, 2017 14.41 14.46 14.28 14.33 10,826,832 -0.03(-0.23%)
Aug 23, 2017 14.18 14.44 14.17 14.36 10,489,146 +0.05(+0.34%)
Aug 22, 2017 14.20 14.35 14.17 14.31 10,089,518 +0.17(+1.21%)
Aug 21, 2017 14.27 14.30 14.05 14.14 10,828,602 -0.15(-1.02%)
Aug 18, 2017 14.40 14.46 14.23 14.29 19,882,678 -0.16(-1.12%)
Aug 17, 2017 14.54 14.75 14.43 14.45 44,776,464 -0.15(-1.06%)
Aug 16, 2017 14.62 14.67 14.51 14.61 18,736,144 +0.06(+0.39%)
Aug 15, 2017 14.70 14.79 14.54 14.55 9,589,622 +0.00(+0.00%)
Aug 14, 2017 14.46 14.56 14.36 14.55 10,532,801 +0.32(+2.23%)
Aug 11, 2017 14.34 14.45 14.13 14.23 15,100,607 -0.08(-0.57%)
Aug 10, 2017 14.57 14.60 14.30 14.31 12,890,164 -0.41(-2.76%)
Aug 09, 2017 14.75 14.85 14.66 14.72 10,019,218 -0.19(-1.25%)
Aug 08, 2017 14.87 15.20 14.81 14.91 10,708,580 +0.02(+0.16%)
Aug 07, 2017 14.98 15.03 14.86 14.88 10,013,278 -0.07(-0.43%)
Aug 04, 2017 14.81 15.20 14.80 14.95 18,062,368 +0.30(+2.05%)
Aug 03, 2017 14.67 14.74 14.61 14.65 12,165,344 -0.03(-0.22%)
Aug 02, 2017 14.70 14.79 14.65 14.68 10,672,415 -0.03(-0.22%)
Aug 01, 2017 14.75 14.79 14.61 14.71 11,230,094 +0.06(+0.39%)
Jul 31, 2017 14.64 14.80 14.61 14.66 14,929,881 +0.11(+0.73%)
Jul 28, 2017 14.68 14.74 14.40 14.55 17,066,978 -0.12(-0.83%)
Jul 27, 2017 14.70 14.72 14.55 14.67 16,944,460 +0.02(+0.17%)
Jul 26, 2017 15.07 15.07 14.59 14.65 15,205,404 -0.37(-2.44%)
Jul 25, 2017 15.14 15.23 15.00 15.01 18,024,366 +0.15(+0.98%)
Jul 24, 2017 14.63 14.95 14.63 14.87 14,783,967 +0.23(+1.55%)
Jul 21, 2017 14.96 15.02 14.59 14.64 23,071,380 -0.28(-1.91%)
Jul 20, 2017 15.22 15.23 14.74 14.92 30,492,422 -0.57(-3.67%)
Jul 19, 2017 15.44 15.53 15.31 15.49 12,275,030 +0.10(+0.63%)
Jul 18, 2017 15.44 15.51 15.30 15.39 10,204,200 -0.15(-0.99%)
Jul 17, 2017 15.58 15.58 15.42 15.55 10,747,311 -0.06(-0.36%)
Jul 14, 2017 15.52 15.70 15.36 15.61 13,301,944 -0.13(-0.83%)
Jul 13, 2017 15.60 15.74 15.57 15.74 7,978,053 +0.18(+1.15%)
Jul 12, 2017 15.57 15.65 15.44 15.56 9,622,088 -0.07(-0.47%)
Jul 11, 2017 15.76 15.82 15.62 15.63 11,542,792 -0.04(-0.26%)
Jul 10, 2017 15.64 15.75 15.57 15.67 8,990,583 +0.06(+0.36%)
Jul 07, 2017 15.51 15.67 15.41 15.61 10,671,637 +0.18(+1.16%)
Jul 06, 2017 15.58 15.71 15.40 15.44 12,772,358 -0.16(-1.04%)
Jul 05, 2017 15.49 15.60 15.28 15.60 11,508,663 +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.