Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 13.62 13.63 13.25 13.46 1,480,573 -0.08(-0.58%)
Sep 29, 2016 13.79 13.79 13.45 13.54 1,295,561 -0.24(-1.72%)
Sep 28, 2016 13.70 13.80 13.51 13.77 902,528 +0.07(+0.54%)
Sep 27, 2016 13.83 13.86 13.66 13.70 417,782 -0.10(-0.74%)
Sep 26, 2016 13.95 13.96 13.74 13.80 970,898 -0.19(-1.36%)
Sep 23, 2016 13.90 13.99 13.74 13.99 672,025 +0.11(+0.77%)
Sep 22, 2016 13.91 13.93 13.84 13.89 720,110 +0.06(+0.44%)
Sep 21, 2016 13.57 13.89 13.55 13.82 833,276 +0.34(+2.55%)
Sep 20, 2016 13.68 13.68 13.45 13.48 837,798 -0.13(-0.95%)
Sep 19, 2016 13.66 13.83 13.60 13.61 539,113 +0.05(+0.34%)
Sep 16, 2016 13.77 13.81 13.55 13.57 1,371,044 -0.27(-1.98%)
Sep 15, 2016 13.97 13.97 13.77 13.84 468,545 -0.05(-0.33%)
Sep 14, 2016 13.87 14.00 13.81 13.89 1,015,896 +0.02(+0.17%)
Sep 13, 2016 14.00 14.00 13.82 13.86 967,776 -0.12(-0.86%)
Sep 12, 2016 13.73 14.14 13.70 13.98 897,795 +0.17(+1.24%)
Sep 09, 2016 14.17 14.27 13.81 13.81 681,171 -0.44(-3.09%)
Sep 08, 2016 14.24 14.31 14.15 14.25 699,534 +0.06(+0.39%)
Sep 07, 2016 14.15 14.27 14.13 14.20 1,112,850 +0.03(+0.23%)
Sep 06, 2016 14.01 14.21 13.96 14.16 797,787 +0.26(+1.83%)
Sep 02, 2016 13.88 13.91 13.91 13.91 813,496 +0.08(+0.57%)
Sep 01, 2016 13.87 13.96 13.69 13.83 506,415 +0.01(+0.10%)
Aug 31, 2016 14.09 14.14 13.66 13.82 1,365,129 -0.21(-1.52%)
Aug 30, 2016 14.13 14.23 13.98 14.03 691,034 -0.14(-0.98%)
Aug 29, 2016 13.94 14.29 13.88 14.17 4,550,312 +0.23(+1.63%)
Aug 26, 2016 13.92 14.01 13.78 13.94 600,097 +0.00(+0.03%)
Aug 25, 2016 13.99 14.15 13.89 13.94 454,163 -0.06(-0.46%)
Aug 24, 2016 14.23 14.31 13.97 14.00 650,176 -0.26(-1.82%)
Aug 23, 2016 14.37 14.42 14.06 14.26 1,435,272 +0.04(+0.29%)
Aug 22, 2016 14.25 14.38 14.15 14.22 850,449 -0.08(-0.58%)
Aug 19, 2016 14.46 14.46 14.16 14.30 671,122 -0.12(-0.80%)
Aug 18, 2016 14.38 14.50 14.30 14.42 942,998 +0.13(+0.91%)
Aug 17, 2016 14.33 14.33 14.16 14.29 576,815 +0.06(+0.46%)
Aug 16, 2016 14.24 14.38 14.07 14.22 945,016 +0.01(+0.10%)
Aug 15, 2016 14.32 14.33 14.12 14.21 732,190 +0.02(+0.13%)
Aug 12, 2016 13.87 14.31 13.75 14.19 1,226,477 +0.43(+3.10%)
Aug 11, 2016 13.91 14.02 13.70 13.76 812,908 -0.13(-0.97%)
Aug 10, 2016 13.97 14.13 13.80 13.90 579,162 -0.05(-0.33%)
Aug 09, 2016 14.12 14.19 13.91 13.95 850,431 -0.13(-0.96%)
Aug 08, 2016 14.09 14.38 14.03 14.08 912,248 +0.05(+0.33%)
Aug 05, 2016 13.43 14.12 13.37 14.03 1,817,715 +0.58(+4.27%)
Aug 04, 2016 13.70 13.79 13.01 13.46 6,284,651 -0.88(-6.12%)
Aug 03, 2016 14.12 14.32 14.07 14.34 1,222,368 +0.28(+2.00%)
Aug 02, 2016 14.03 14.07 13.86 14.05 1,206,909 +0.05(+0.39%)
Aug 01, 2016 14.07 14.23 13.85 14.00 1,645,259 +0.00(+0.00%)
Jul 29, 2016 13.93 14.05 13.86 14.00 890,616 +0.06(+0.42%)
Jul 28, 2016 14.00 14.07 13.80 13.94 834,884 -0.01(-0.10%)
Jul 27, 2016 14.09 14.16 13.85 13.95 1,090,752 +0.06(+0.45%)
Jul 26, 2016 13.93 14.05 13.83 13.89 920,029 -0.05(-0.36%)
Jul 25, 2016 13.80 13.98 13.75 13.94 1,342,006 +0.11(+0.78%)
Jul 22, 2016 13.74 13.90 13.73 13.83 802,091 +0.06(+0.43%)
Jul 21, 2016 13.73 13.89 13.72 13.77 1,142,841 +0.05(+0.40%)
Jul 20, 2016 13.66 13.73 13.53 13.72 1,829,312 +0.06(+0.43%)
Jul 19, 2016 13.55 13.73 13.53 13.66 983,015 +0.10(+0.77%)
Jul 18, 2016 13.63 13.74 13.51 13.56 897,177 -0.00(-0.03%)
Jul 15, 2016 13.68 13.74 13.51 13.56 928,430 -0.01(-0.10%)
Jul 14, 2016 13.55 13.62 13.46 13.58 1,479,829 +0.14(+1.01%)
Jul 13, 2016 13.55 13.63 13.35 13.44 1,125,529 -0.12(-0.87%)
Jul 12, 2016 13.46 13.71 13.37 13.56 1,752,004 +0.23(+1.76%)
Jul 11, 2016 13.10 13.39 13.10 13.32 1,789,731 +0.35(+2.72%)
Jul 08, 2016 12.50 12.97 12.44 12.97 1,288,108 +0.53(+4.28%)
Jul 07, 2016 12.87 13.01 12.24 12.44 3,091,770 -0.40(-3.13%)
Jul 06, 2016 12.99 13.18 12.76 12.84 1,523,291 -0.24(-1.86%)
Jul 05, 2016 13.15 13.17 12.79 13.08 1,264,003 -0.14(-1.09%)
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.