Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.61 13.87 13.61 13.79 9,456,896 +0.12(+0.86%)
Sep 28, 2017 13.69 13.71 13.49 13.67 9,922,806 -0.01(-0.05%)
Sep 27, 2017 13.76 13.52 13.68 14,666,459 +0.24(+1.80%)
Sep 26, 2017 13.42 13.49 13.34 13.43 7,625,633 +0.05(+0.38%)
Sep 25, 2017 13.38 13.50 13.30 13.38 9,048,796 -0.04(-0.27%)
Sep 22, 2017 13.33 13.45 13.23 13.42 10,501,014 +0.05(+0.38%)
Sep 21, 2017 13.27 13.41 13.18 13.37 19,632,470 +0.07(+0.55%)
Sep 20, 2017 13.27 13.32 13.02 13.30 26,377,802 +0.02(+0.17%)
Sep 19, 2017 13.26 13.34 13.16 13.27 16,276,549 +0.02(+0.17%)
Sep 18, 2017 13.16 13.33 13.12 13.25 12,818,505 +0.12(+0.95%)
Sep 15, 2017 13.05 13.13 12.93 13.13 17,395,960 +0.03(+0.22%)
Sep 14, 2017 13.13 13.27 13.05 13.10 19,942,510 +0.01(+0.11%)
Sep 13, 2017 12.77 13.09 12.73 13.08 18,166,746 +0.29(+2.29%)
Sep 12, 2017 12.55 12.90 12.54 12.79 16,999,200 +0.32(+2.53%)
Sep 11, 2017 12.34 12.59 12.34 12.48 11,001,273 +0.30(+2.47%)
Sep 08, 2017 12.04 12.27 12.03 12.17 10,577,896 +0.11(+0.91%)
Sep 07, 2017 12.37 12.37 11.93 12.06 16,676,927 -0.32(-2.60%)
Sep 06, 2017 12.37 12.52 12.30 12.39 9,752,974 +0.09(+0.71%)
Sep 05, 2017 12.59 12.61 12.29 12.30 16,195,758 -0.42(-3.28%)
Sep 01, 2017 12.65 12.80 12.59 12.72 10,267,613 +0.11(+0.87%)
Aug 31, 2017 12.72 12.75 12.60 12.61 8,797,144 -0.05(-0.41%)
Aug 30, 2017 12.67 12.75 12.61 12.66 9,204,403 +0.02(+0.17%)
Aug 29, 2017 12.56 12.66 12.44 12.64 13,029,116 -0.10(-0.81%)
Aug 28, 2017 12.89 12.94 12.73 12.74 6,655,363 -0.15(-1.14%)
Aug 25, 2017 12.90 12.97 12.87 12.89 9,226,227 +0.03(+0.26%)
Aug 24, 2017 12.93 12.97 12.81 12.85 12,071,989 -0.03(-0.23%)
Aug 23, 2017 12.71 12.95 12.71 12.88 11,695,466 +0.04(+0.34%)
Aug 22, 2017 12.74 12.87 12.71 12.84 11,249,879 +0.15(+1.21%)
Aug 21, 2017 12.80 12.82 12.60 12.68 12,073,962 -0.13(-1.02%)
Aug 18, 2017 12.91 12.97 12.76 12.82 22,169,316 -0.15(-1.12%)
Aug 17, 2017 13.04 13.23 12.94 12.96 49,926,048 -0.14(-1.06%)
Aug 16, 2017 13.11 13.16 13.01 13.10 20,890,924 +0.05(+0.39%)
Aug 15, 2017 13.18 13.27 13.04 13.05 10,692,492 +0.00(+0.00%)
Aug 14, 2017 12.97 13.06 12.88 13.05 11,744,142 +0.28(+2.23%)
Aug 11, 2017 12.86 12.96 12.67 12.77 16,837,276 -0.07(-0.57%)
Aug 10, 2017 13.07 13.09 12.82 12.84 14,372,617 -0.36(-2.76%)
Aug 09, 2017 13.23 13.32 13.15 13.20 11,171,494 -0.17(-1.25%)
Aug 08, 2017 13.33 13.63 13.28 13.37 11,940,137 +0.02(+0.16%)
Aug 07, 2017 13.44 13.48 13.33 13.35 11,164,870 -0.06(-0.43%)
Aug 04, 2017 13.28 13.63 13.28 13.41 20,139,658 +0.27(+2.05%)
Aug 03, 2017 13.16 13.22 13.10 13.14 13,564,438 -0.03(-0.22%)
Aug 02, 2017 13.18 13.26 13.14 13.17 11,899,812 -0.03(-0.22%)
Aug 01, 2017 13.23 13.26 13.10 13.19 12,521,628 +0.05(+0.39%)
Jul 31, 2017 13.13 13.28 13.10 13.14 16,646,915 +0.09(+0.73%)
Jul 28, 2017 13.17 13.22 12.92 13.05 19,029,792 -0.11(-0.83%)
Jul 27, 2017 13.18 13.20 13.05 13.16 18,893,184 +0.02(+0.17%)
Jul 26, 2017 13.52 13.52 13.09 13.14 16,954,124 -0.33(-2.44%)
Jul 25, 2017 13.58 13.66 13.45 13.46 20,097,286 +0.13(+0.98%)
Jul 24, 2017 13.12 13.41 13.12 13.33 16,484,220 +0.20(+1.55%)
Jul 21, 2017 13.42 13.47 13.09 13.13 25,724,738 -0.25(-1.91%)
Jul 20, 2017 13.65 13.66 13.22 13.38 33,999,248 -0.51(-3.67%)
Jul 19, 2017 13.84 13.93 13.73 13.89 13,686,739 +0.09(+0.63%)
Jul 18, 2017 13.84 13.91 13.72 13.81 11,377,749 -0.14(-0.99%)
Jul 17, 2017 13.97 13.97 13.83 13.95 11,983,322 -0.05(-0.36%)
Jul 14, 2017 13.92 14.08 13.78 14.00 14,831,755 -0.12(-0.83%)
Jul 13, 2017 13.99 14.12 13.96 14.11 8,895,582 +0.16(+1.15%)
Jul 12, 2017 13.96 14.04 13.84 13.95 10,728,691 -0.07(-0.47%)
Jul 11, 2017 14.13 14.19 14.01 14.02 12,870,289 -0.04(-0.26%)
Jul 10, 2017 14.03 14.13 13.96 14.05 10,024,559 +0.05(+0.36%)
Jul 07, 2017 13.91 14.05 13.82 14.00 11,898,945 +0.16(+1.16%)
Jul 06, 2017 13.97 14.09 13.81 13.84 14,241,263 -0.15(-1.04%)
Jul 05, 2017 13.89 13.99 13.70 13.99 12,832,235 +0.13(+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.