Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.60 13.86 13.60 13.77 9,465,599 +0.12(+0.86%)
Sep 28, 2017 13.68 13.70 13.48 13.66 9,931,937 -0.01(-0.05%)
Sep 27, 2017 13.75 13.50 13.66 14,679,955 +0.24(+1.80%)
Sep 26, 2017 13.41 13.47 13.33 13.42 7,632,651 +0.05(+0.38%)
Sep 25, 2017 13.37 13.49 13.28 13.37 9,057,123 -0.04(-0.27%)
Sep 22, 2017 13.32 13.43 13.21 13.41 10,510,677 +0.05(+0.38%)
Sep 21, 2017 13.25 13.40 13.17 13.36 19,650,536 +0.07(+0.55%)
Sep 20, 2017 13.25 13.31 13.01 13.28 26,402,074 +0.02(+0.17%)
Sep 19, 2017 13.25 13.33 13.14 13.26 16,291,527 +0.02(+0.17%)
Sep 18, 2017 13.15 13.32 13.11 13.24 12,830,301 +0.12(+0.95%)
Sep 15, 2017 13.04 13.12 12.92 13.12 17,411,968 +0.03(+0.22%)
Sep 14, 2017 13.12 13.25 13.04 13.09 19,960,862 +0.01(+0.11%)
Sep 13, 2017 12.76 13.08 12.72 13.07 18,183,464 +0.29(+2.29%)
Sep 12, 2017 12.54 12.89 12.53 12.78 17,014,844 +0.31(+2.52%)
Sep 11, 2017 12.32 12.57 12.32 12.46 11,011,396 +0.30(+2.47%)
Sep 08, 2017 12.03 12.26 12.02 12.16 10,587,630 +0.11(+0.91%)
Sep 07, 2017 12.36 12.36 11.91 12.05 16,692,273 -0.32(-2.60%)
Sep 06, 2017 12.36 12.50 12.29 12.38 9,761,949 +0.09(+0.71%)
Sep 05, 2017 12.57 12.60 12.28 12.29 16,210,661 -0.42(-3.28%)
Sep 01, 2017 12.64 12.79 12.58 12.71 10,277,061 +0.11(+0.87%)
Aug 31, 2017 12.71 12.73 12.59 12.60 8,805,239 -0.05(-0.41%)
Aug 30, 2017 12.66 12.74 12.60 12.65 9,212,873 +0.02(+0.17%)
Aug 29, 2017 12.54 12.65 12.43 12.62 13,041,105 -0.10(-0.81%)
Aug 28, 2017 12.88 12.93 12.72 12.73 6,661,487 -0.15(-1.14%)
Aug 25, 2017 12.89 12.96 12.86 12.87 9,234,717 +0.03(+0.26%)
Aug 24, 2017 12.91 12.96 12.79 12.84 12,083,096 -0.03(-0.23%)
Aug 23, 2017 12.70 12.94 12.70 12.87 11,706,227 +0.04(+0.34%)
Aug 22, 2017 12.72 12.86 12.70 12.83 11,260,230 +0.15(+1.21%)
Aug 21, 2017 12.79 12.81 12.59 12.67 12,085,072 -0.13(-1.02%)
Aug 18, 2017 12.90 12.96 12.75 12.80 22,189,714 -0.15(-1.12%)
Aug 17, 2017 13.03 13.22 12.93 12.95 49,971,988 -0.14(-1.06%)
Aug 16, 2017 13.10 13.15 13.00 13.09 20,910,146 +0.05(+0.39%)
Aug 15, 2017 13.17 13.26 13.03 13.04 10,702,330 +0.00(+0.00%)
Aug 14, 2017 12.96 13.04 12.87 13.04 11,754,948 +0.28(+2.23%)
Aug 11, 2017 12.85 12.95 12.66 12.75 16,852,768 -0.07(-0.57%)
Aug 10, 2017 13.06 13.08 12.81 12.83 14,385,841 -0.36(-2.76%)
Aug 09, 2017 13.22 13.30 13.14 13.19 11,181,773 -0.17(-1.25%)
Aug 08, 2017 13.32 13.62 13.27 13.36 11,951,123 +0.02(+0.16%)
Aug 07, 2017 13.42 13.47 13.31 13.34 11,175,143 -0.06(-0.43%)
Aug 04, 2017 13.27 13.62 13.26 13.39 20,158,188 +0.27(+2.05%)
Aug 03, 2017 13.15 13.20 13.09 13.12 13,576,918 -0.03(-0.22%)
Aug 02, 2017 13.17 13.25 13.12 13.15 11,910,762 -0.03(-0.22%)
Aug 01, 2017 13.22 13.25 13.09 13.18 12,533,149 +0.05(+0.39%)
Jul 31, 2017 13.12 13.26 13.09 13.13 16,662,232 +0.09(+0.73%)
Jul 28, 2017 13.15 13.20 12.91 13.04 19,047,302 -0.11(-0.83%)
Jul 27, 2017 13.17 13.19 13.04 13.15 18,910,568 +0.02(+0.17%)
Jul 26, 2017 13.50 13.50 13.08 13.12 16,969,724 -0.33(-2.44%)
Jul 25, 2017 13.57 13.65 13.44 13.45 20,115,778 +0.13(+0.98%)
Jul 24, 2017 13.11 13.39 13.11 13.32 16,499,387 +0.20(+1.55%)
Jul 21, 2017 13.41 13.46 13.07 13.12 25,748,408 -0.25(-1.91%)
Jul 20, 2017 13.64 13.65 13.21 13.37 34,030,532 -0.51(-3.67%)
Jul 19, 2017 13.83 13.92 13.71 13.88 13,699,332 +0.09(+0.63%)
Jul 18, 2017 13.83 13.90 13.71 13.79 11,388,218 -0.14(-0.99%)
Jul 17, 2017 13.96 13.96 13.82 13.93 11,994,348 -0.05(-0.36%)
Jul 14, 2017 13.91 14.07 13.77 13.98 14,845,402 -0.12(-0.83%)
Jul 13, 2017 13.98 14.11 13.95 14.10 8,903,767 +0.16(+1.15%)
Jul 12, 2017 13.95 14.03 13.83 13.94 10,738,563 -0.07(-0.47%)
Jul 11, 2017 14.12 14.18 13.99 14.01 12,882,131 -0.04(-0.26%)
Jul 10, 2017 14.01 14.11 13.95 14.04 10,033,783 +0.05(+0.36%)
Jul 07, 2017 13.90 14.04 13.81 13.99 11,909,893 +0.16(+1.16%)
Jul 06, 2017 13.96 14.08 13.80 13.83 14,254,366 -0.15(-1.04%)
Jul 05, 2017 13.88 13.98 13.69 13.98 12,844,042 +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.