Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 16.50 16.53 16.36 16.37 1,232,115 -0.11(-0.67%)
Sep 28, 2017 16.48 16.56 16.36 16.48 993,906 -0.01(-0.06%)
Sep 27, 2017 16.47 16.49 1,768,149 +0.01(+0.06%)
Sep 26, 2017 16.51 16.62 16.46 16.48 2,338,615 -0.01(-0.06%)
Sep 25, 2017 16.30 16.63 16.30 16.49 2,114,550 +0.16(+0.95%)
Sep 22, 2017 16.33 16.37 16.23 16.34 1,206,508 +0.00(+0.00%)
Sep 21, 2017 16.35 16.43 16.33 16.34 1,275,253 -0.04(-0.22%)
Sep 20, 2017 16.47 16.53 16.36 16.37 1,785,688 -0.01(-0.06%)
Sep 19, 2017 16.47 16.61 16.34 16.38 1,369,807 -0.02(-0.11%)
Sep 18, 2017 16.38 16.71 16.37 16.40 1,123,077 +0.10(+0.62%)
Sep 15, 2017 16.04 16.35 15.94 16.30 2,486,806 +0.28(+1.77%)
Sep 14, 2017 15.88 16.09 15.83 16.02 1,072,436 +0.02(+0.11%)
Sep 13, 2017 15.93 16.07 15.87 16.00 1,223,949 +0.01(+0.06%)
Sep 12, 2017 15.66 16.11 15.62 15.99 1,217,700 +0.39(+2.51%)
Sep 11, 2017 16.06 16.12 15.58 15.60 1,516,650 -0.27(-1.72%)
Sep 08, 2017 16.39 16.49 15.84 15.87 2,959,147 -0.57(-3.49%)
Sep 07, 2017 15.72 16.46 15.62 16.44 5,314,692 +0.69(+4.40%)
Sep 06, 2017 15.20 15.81 15.10 15.75 3,441,040 +0.67(+4.41%)
Sep 05, 2017 15.07 15.15 14.84 15.09 4,281,306 +0.11(+0.73%)
Sep 01, 2017 14.89 15.11 14.88 14.98 1,101,313 +0.15(+0.98%)
Aug 31, 2017 14.68 14.87 14.63 14.83 1,209,556 +0.25(+1.69%)
Aug 30, 2017 14.18 14.66 14.01 14.58 1,472,535 +0.33(+2.30%)
Aug 29, 2017 13.86 14.34 13.81 14.26 1,839,649 +0.26(+1.82%)
Aug 28, 2017 13.95 14.01 13.81 14.00 1,136,356 +0.15(+1.05%)
Aug 25, 2017 13.63 13.95 13.63 13.86 1,252,531 +0.34(+2.49%)
Aug 24, 2017 13.54 13.68 13.44 13.52 961,206 -0.03(-0.20%)
Aug 23, 2017 13.41 13.70 13.40 13.55 1,238,320 +0.01(+0.07%)
Aug 22, 2017 13.46 13.73 13.32 13.54 1,740,535 +0.16(+1.23%)
Aug 21, 2017 13.55 13.57 13.37 13.37 1,647,363 -0.23(-1.68%)
Aug 18, 2017 13.46 13.90 13.43 13.60 1,915,322 -0.02(-0.13%)
Aug 17, 2017 13.88 13.98 13.61 13.62 2,177,636 -0.31(-2.23%)
Aug 16, 2017 14.23 14.38 13.90 13.93 1,821,478 -0.22(-1.55%)
Aug 15, 2017 14.65 14.68 14.13 14.15 1,648,619 -0.46(-3.18%)
Aug 14, 2017 14.86 14.89 14.59 14.61 1,645,586 -0.12(-0.80%)
Aug 11, 2017 14.22 14.83 14.22 14.73 1,717,084 +0.08(+0.56%)
Aug 10, 2017 15.51 15.51 14.64 14.65 3,245,379 -1.00(-6.41%)
Aug 09, 2017 15.75 15.87 15.56 15.65 2,307,728 -0.17(-1.09%)
Aug 08, 2017 15.49 15.97 15.49 15.82 3,010,346 +0.24(+1.52%)
Aug 07, 2017 15.17 15.60 15.15 15.59 3,369,501 +0.36(+2.40%)
Aug 04, 2017 14.92 15.47 14.90 15.22 4,339,917 +0.39(+2.64%)
Aug 03, 2017 14.74 14.91 14.58 14.83 3,531,560 +0.18(+1.24%)
Aug 02, 2017 14.90 15.09 14.43 14.65 6,413,746 +1.12(+8.29%)
Aug 01, 2017 13.66 13.81 13.43 13.53 3,887,097 -0.07(-0.54%)
Jul 31, 2017 13.65 13.74 13.54 13.60 2,063,661 +0.00(+0.00%)
Jul 28, 2017 13.46 13.74 13.46 13.60 1,460,095 +0.06(+0.47%)
Jul 27, 2017 13.74 13.80 13.52 13.54 3,830,986 -0.14(-1.00%)
Jul 26, 2017 13.85 13.85 13.49 13.67 1,896,871 -0.21(-1.51%)
Jul 25, 2017 13.66 14.22 13.63 13.88 4,308,652 +0.29(+2.15%)
Jul 24, 2017 14.01 14.01 13.54 13.59 2,776,622 -0.45(-3.18%)
Jul 21, 2017 14.18 14.26 14.01 14.04 1,302,293 -0.14(-0.97%)
Jul 20, 2017 14.28 14.28 14.07 14.17 1,415,567 -0.07(-0.51%)
Jul 19, 2017 13.81 14.27 13.76 14.25 1,583,067 +0.51(+3.72%)
Jul 18, 2017 13.96 13.96 13.64 13.74 1,579,416 -0.30(-2.14%)
Jul 17, 2017 13.82 14.08 13.76 14.04 1,138,640 +0.17(+1.25%)
Jul 14, 2017 13.92 14.00 13.85 13.86 912,499 -0.03(-0.20%)
Jul 13, 2017 13.82 13.90 13.65 13.89 1,240,193 +0.06(+0.46%)
Jul 12, 2017 14.00 14.18 13.81 13.83 1,540,092 +0.01(+0.07%)
Jul 11, 2017 13.80 13.95 13.68 13.82 2,164,881 +0.03(+0.20%)
Jul 10, 2017 13.84 14.02 13.75 13.79 2,801,551 -0.14(-0.98%)
Jul 07, 2017 13.96 13.96 13.60 13.93 1,728,716 -0.03(-0.20%)
Jul 06, 2017 13.95 14.16 13.90 13.96 2,513,356 -0.06(-0.46%)
Jul 05, 2017 14.14 14.14 13.89 14.02 2,045,068 -0.20(-1.41%)
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.