Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.73 14.93 14.70 14.72 8,063,926 +0.13(+0.89%)
Sep 29, 2016 14.75 14.83 14.55 14.59 6,142,455 -0.13(-0.86%)
Sep 28, 2016 14.39 14.77 14.31 14.72 7,295,294 +0.37(+2.57%)
Sep 27, 2016 14.31 14.39 14.23 14.35 7,670,660 -0.04(-0.25%)
Sep 26, 2016 14.56 14.58 14.38 14.39 6,168,802 -0.16(-1.10%)
Sep 23, 2016 14.59 14.69 14.51 14.55 7,765,460 -0.10(-0.66%)
Sep 22, 2016 14.91 14.95 14.63 14.64 8,531,209 -0.07(-0.45%)
Sep 21, 2016 14.62 14.74 14.53 14.71 7,687,725 +0.19(+1.33%)
Sep 20, 2016 14.66 14.74 14.51 14.52 7,626,523 -0.12(-0.80%)
Sep 19, 2016 14.83 14.83 14.59 14.63 6,764,481 -0.07(-0.50%)
Sep 16, 2016 14.51 14.82 14.43 14.71 12,384,797 +0.09(+0.59%)
Sep 15, 2016 14.54 14.70 14.49 14.62 7,873,307 +0.12(+0.80%)
Sep 14, 2016 14.36 14.66 14.27 14.50 7,723,799 +0.11(+0.76%)
Sep 13, 2016 14.82 14.82 14.06 14.39 14,292,110 -0.62(-4.10%)
Sep 12, 2016 14.70 15.07 14.62 15.01 13,357,302 +0.19(+1.26%)
Sep 09, 2016 14.99 15.00 14.77 14.82 16,827,326 -0.40(-2.62%)
Sep 08, 2016 14.70 15.24 14.67 15.22 31,642,606 +0.67(+4.60%)
Sep 07, 2016 14.38 14.59 14.33 14.55 30,253,550 +0.22(+1.53%)
Sep 06, 2016 13.69 14.74 13.67 14.33 79,154,504 +0.69(+5.05%)
Sep 02, 2016 13.31 13.65 13.65 13.65 4,254,442 +0.47(+3.59%)
Sep 01, 2016 13.06 13.21 13.05 13.17 4,028,827 +0.03(+0.20%)
Aug 31, 2016 13.12 13.17 12.87 13.15 3,540,865 -0.03(-0.20%)
Aug 30, 2016 13.17 13.22 13.05 13.17 2,134,866 -0.01(-0.08%)
Aug 29, 2016 13.27 13.29 13.10 13.18 1,883,723 -0.12(-0.90%)
Aug 26, 2016 13.41 13.54 13.22 13.30 2,045,220 -0.02(-0.15%)
Aug 25, 2016 13.55 13.55 13.29 13.32 2,868,553 -0.23(-1.67%)
Aug 24, 2016 13.74 13.78 13.53 13.55 1,853,282 -0.27(-1.98%)
Aug 23, 2016 13.69 13.86 13.65 13.82 4,403,769 +0.18(+1.34%)
Aug 22, 2016 13.69 13.76 13.59 13.64 2,623,812 -0.22(-1.56%)
Aug 19, 2016 14.00 14.01 13.84 13.86 1,785,589 -0.23(-1.65%)
Aug 18, 2016 13.88 14.12 13.86 14.09 1,715,156 +0.26(+1.88%)
Aug 17, 2016 13.85 13.87 13.76 13.83 2,279,976 -0.08(-0.57%)
Aug 16, 2016 13.93 13.96 13.75 13.91 1,831,116 +0.00(+0.00%)
Aug 15, 2016 14.04 14.12 13.87 13.91 2,055,553 -0.02(-0.12%)
Aug 12, 2016 14.03 14.06 13.89 13.93 1,254,371 -0.03(-0.24%)
Aug 11, 2016 13.88 13.98 13.76 13.96 1,790,314 +0.42(+3.10%)
Aug 10, 2016 13.66 13.69 13.50 13.54 1,786,378 -0.02(-0.17%)
Aug 09, 2016 13.66 13.73 13.54 13.56 2,917,077 -0.10(-0.71%)
Aug 08, 2016 13.52 13.70 13.47 13.66 1,528,468 +0.22(+1.62%)
Aug 05, 2016 13.41 13.52 13.35 13.44 2,246,060 +0.01(+0.05%)
Aug 04, 2016 13.20 13.47 13.20 13.43 2,344,822 +0.24(+1.80%)
Aug 03, 2016 13.14 13.22 12.99 13.20 5,741,435 +0.05(+0.37%)
Aug 02, 2016 13.20 13.30 13.07 13.15 4,255,717 +0.13(+1.00%)
Aug 01, 2016 13.22 13.24 12.96 13.02 3,148,320 -0.36(-2.72%)
Jul 29, 2016 12.72 13.40 12.67 13.38 4,309,605 +0.66(+5.22%)
Jul 28, 2016 12.62 12.76 12.58 12.72 3,912,079 +0.12(+0.93%)
Jul 27, 2016 12.79 12.87 12.55 12.60 4,523,671 -0.18(-1.43%)
Jul 26, 2016 12.80 12.88 12.55 12.78 4,153,131 -0.05(-0.35%)
Jul 25, 2016 12.97 13.02 12.82 12.83 3,271,595 -0.24(-1.84%)
Jul 22, 2016 13.27 13.29 13.00 13.07 2,065,067 -0.17(-1.28%)
Jul 21, 2016 13.34 13.34 13.14 13.24 4,140,743 -0.11(-0.83%)
Jul 20, 2016 13.43 13.62 13.30 13.35 3,071,043 -0.27(-2.01%)
Jul 19, 2016 13.58 13.63 13.46 13.62 2,412,666 -0.03(-0.21%)
Jul 18, 2016 13.51 13.67 13.38 13.65 2,751,617 +0.08(+0.60%)
Jul 15, 2016 13.66 13.67 13.48 13.57 2,668,790 -0.03(-0.19%)
Jul 14, 2016 13.82 13.89 13.59 13.60 4,044,912 -0.10(-0.76%)
Jul 13, 2016 13.82 13.91 13.65 13.70 4,113,651 -0.13(-0.96%)
Jul 12, 2016 13.74 13.85 13.63 13.84 2,302,326 +0.31(+2.26%)
Jul 11, 2016 13.44 13.57 13.43 13.53 2,613,003 +0.08(+0.63%)
Jul 08, 2016 13.55 13.62 13.43 13.44 3,641,009 -0.02(-0.17%)
Jul 07, 2016 13.90 13.92 13.39 13.47 4,145,273 -0.26(-1.87%)
Jul 06, 2016 13.64 13.78 13.51 13.72 3,649,040 +0.01(+0.09%)
Jul 05, 2016 13.94 14.04 13.65 13.71 3,230,510 -0.41(-2.88%)
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.