Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.29 13.51 12.50 12.51 72,328 -0.14(-1.11%)
Oct 28, 2016 13.10 13.31 12.54 12.65 74,712 -0.34(-2.62%)
Oct 27, 2016 14.07 14.35 12.91 12.99 101,631 -1.06(-7.54%)
Oct 26, 2016 13.97 14.39 13.92 14.05 84,503 -0.19(-1.33%)
Oct 25, 2016 14.51 14.75 14.05 14.24 47,012 -0.19(-1.32%)
Oct 24, 2016 13.98 14.65 13.90 14.43 95,200 +0.49(+3.52%)
Oct 21, 2016 13.89 14.14 13.58 13.94 41,359 -0.21(-1.48%)
Oct 20, 2016 14.26 14.26 13.66 14.15 50,658 +0.15(+1.07%)
Oct 19, 2016 14.57 14.89 13.90 14.00 55,836 -0.35(-2.44%)
Oct 18, 2016 14.43 14.50 13.75 14.35 140,616 +0.41(+2.94%)
Oct 17, 2016 14.81 14.81 13.77 13.94 113,412 -0.70(-4.78%)
Oct 14, 2016 14.86 15.10 14.35 14.64 64,922 -0.11(-0.75%)
Oct 13, 2016 14.82 14.82 14.12 14.75 115,053 -0.12(-0.81%)
Oct 12, 2016 14.60 15.39 14.28 14.87 143,489 +0.28(+1.92%)
Oct 11, 2016 15.21 15.89 14.15 14.59 312,545 -0.60(-3.95%)
Oct 10, 2016 14.33 15.35 14.11 15.19 382,396 +1.24(+8.89%)
Oct 07, 2016 13.10 14.23 12.25 13.95 300,443 +0.76(+5.76%)
Oct 06, 2016 13.58 13.80 12.62 13.19 227,517 -0.52(-3.79%)
Oct 05, 2016 13.67 14.50 12.84 13.71 332,160 -0.40(-2.83%)
Oct 04, 2016 15.26 15.29 13.71 14.11 242,373 -0.97(-6.43%)
Oct 03, 2016 16.03 16.21 14.80 15.08 205,193 -0.68(-4.31%)
Sep 30, 2016 16.00 16.05 15.60 15.76 129,985 -0.20(-1.25%)
Sep 29, 2016 16.50 16.79 15.50 15.96 284,803 -0.65(-3.91%)
Sep 28, 2016 15.78 16.94 15.48 16.61 540,028 +0.98(+6.27%)
Sep 27, 2016 15.25 15.90 14.50 15.63 453,339 +0.73(+4.90%)
Sep 26, 2016 15.40 15.55 14.77 14.90 350,604 -0.68(-4.36%)
Sep 23, 2016 15.14 15.90 14.65 15.58 315,885 +0.07(+0.45%)
Sep 22, 2016 16.47 16.77 15.25 15.51 348,003 -0.54(-3.36%)
Sep 21, 2016 14.95 16.40 14.33 16.05 1,036,479 -0.07(-0.43%)
Sep 20, 2016 14.87 16.91 14.76 16.12 1,072,082 +1.55(+10.64%)
Sep 19, 2016 14.73 14.90 14.20 14.57 424,248 +0.37(+2.61%)
Sep 16, 2016 15.00 15.18 14.18 14.20 441,196 -1.15(-7.49%)
Sep 15, 2016 13.05 15.39 13.05 15.35 1,034,006 +2.35(+18.08%)
Sep 14, 2016 12.90 13.50 12.90 13.00 245,276 +0.20(+1.56%)
Sep 13, 2016 13.34 13.50 12.63 12.80 221,794 -0.48(-3.61%)
Sep 12, 2016 12.95 13.69 12.58 13.28 320,841 +0.05(+0.38%)
Sep 09, 2016 14.03 14.05 12.70 13.23 468,376 -0.69(-4.96%)
Sep 08, 2016 13.70 14.84 13.13 13.92 761,329 -0.03(-0.22%)
Sep 07, 2016 11.59 14.00 11.59 13.95 1,399,883 +2.34(+20.16%)
Sep 06, 2016 11.66 11.95 11.13 11.61 307,937 +0.04(+0.35%)
Sep 02, 2016 11.77 11.57 11.57 11.57 487,300 -0.29(-2.45%)
Sep 01, 2016 11.65 12.10 11.55 11.86 317,051 +0.20(+1.67%)
Aug 31, 2016 12.49 12.50 11.58 11.66 343,714 -0.89(-7.05%)
Aug 30, 2016 12.74 13.28 11.80 12.55 753,210 +0.06(+0.48%)
Aug 29, 2016 11.33 12.49 10.86 12.49 925,476 +1.79(+16.73%)
Aug 26, 2016 10.41 11.20 10.34 10.70 226,387 +0.08(+0.75%)
Aug 25, 2016 10.30 10.89 10.08 10.62 112,072 +0.09(+0.85%)
Aug 24, 2016 11.50 12.15 10.23 10.53 681,588 -0.79(-6.98%)
Aug 23, 2016 10.40 11.36 10.10 11.32 576,067 +1.02(+9.90%)
Aug 22, 2016 10.20 10.49 9.760 10.30 426,026 +0.35(+3.52%)
Aug 19, 2016 9.050 10.75 8.760 9.950 465,300 +0.75(+8.15%)
Aug 18, 2016 8.120 9.650 8.120 9.200 456,305 +1.00(+12.22%)
Aug 17, 2016 8.100 8.220 7.520 8.198 226,266 +0.09(+1.08%)
Aug 16, 2016 8.400 8.400 8.100 8.110 196,903 -0.19(-2.29%)
Aug 15, 2016 8.000 8.740 7.950 8.300 836,102 +0.30(+3.75%)
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.