Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 15.24 15.41 15.23 15.39 5,671,815 +0.11(+0.75%)
Sep 28, 2017 15.22 15.33 15.16 15.27 5,282,703 +0.11(+0.70%)
Sep 27, 2017 15.05 15.17 5,316,980 +0.01(+0.05%)
Sep 26, 2017 15.17 15.19 15.05 15.16 4,697,048 -0.00(-0.02%)
Sep 25, 2017 15.12 15.21 15.00 15.16 4,126,327 +0.07(+0.46%)
Sep 22, 2017 15.26 15.30 15.05 15.09 4,508,038 -0.15(-0.97%)
Sep 21, 2017 15.19 15.28 15.17 15.24 3,949,131 +0.05(+0.31%)
Sep 20, 2017 15.19 15.35 15.10 15.19 4,803,580 +0.03(+0.22%)
Sep 19, 2017 15.11 15.20 15.04 15.16 3,530,946 +0.10(+0.63%)
Sep 18, 2017 15.12 15.22 15.01 15.06 5,788,579 -0.06(-0.41%)
Sep 15, 2017 15.10 15.19 15.04 15.13 5,019,681 -0.00(-0.02%)
Sep 14, 2017 15.06 15.14 15.01 15.13 3,148,313 +0.07(+0.46%)
Sep 13, 2017 15.09 15.15 15.04 15.06 5,064,810 -0.00(-0.02%)
Sep 12, 2017 15.05 15.09 14.92 15.06 6,738,879 +0.04(+0.24%)
Sep 11, 2017 14.91 15.05 14.89 15.03 4,735,725 +0.12(+0.84%)
Sep 08, 2017 14.97 14.97 14.85 14.90 4,858,441 -0.04(-0.30%)
Sep 07, 2017 15.07 15.09 14.93 14.95 4,835,467 -0.06(-0.42%)
Sep 06, 2017 14.82 15.13 14.79 15.01 6,218,241 +0.22(+1.49%)
Sep 05, 2017 14.94 14.98 14.68 14.79 4,832,979 -0.09(-0.59%)
Sep 01, 2017 14.80 14.87 14.77 14.88 4,299,099 +0.17(+1.15%)
Aug 31, 2017 14.60 14.73 14.47 14.71 5,612,614 +0.18(+1.24%)
Aug 30, 2017 14.57 14.57 14.41 14.53 4,179,287 -0.10(-0.68%)
Aug 29, 2017 14.61 14.63 14.47 14.63 5,951,823 -0.05(-0.33%)
Aug 28, 2017 14.89 14.89 14.64 14.67 4,009,318 -0.18(-1.21%)
Aug 25, 2017 15.07 15.08 14.84 14.85 4,465,715 -0.18(-1.20%)
Aug 24, 2017 15.03 15.10 14.96 15.03 3,876,161 +0.04(+0.27%)
Aug 23, 2017 14.62 15.07 14.62 14.99 5,872,694 +0.32(+2.15%)
Aug 22, 2017 14.51 14.73 14.51 14.68 4,077,758 +0.23(+1.58%)
Aug 21, 2017 14.51 14.51 14.39 14.45 3,898,150 -0.05(-0.33%)
Aug 18, 2017 14.47 14.54 14.36 14.50 4,025,209 +0.11(+0.74%)
Aug 17, 2017 14.41 14.46 14.35 14.39 3,477,050 -0.01(-0.10%)
Aug 16, 2017 14.46 14.56 14.36 14.41 4,493,036 -0.02(-0.15%)
Aug 15, 2017 14.58 14.66 14.42 14.43 4,387,853 -0.21(-1.43%)
Aug 14, 2017 14.57 14.76 14.56 14.64 4,721,670 +0.12(+0.84%)
Aug 11, 2017 14.56 14.62 14.48 14.52 5,481,480 +0.24(+1.70%)
Aug 10, 2017 14.54 14.55 14.25 14.27 6,775,685 -0.25(-1.75%)
Aug 09, 2017 14.59 14.63 14.47 14.53 4,173,917 -0.08(-0.54%)
Aug 08, 2017 14.84 14.90 14.51 14.61 6,161,773 -0.24(-1.64%)
Aug 07, 2017 14.88 14.80 14.85 3,749,827 -0.01(-0.05%)
Aug 04, 2017 14.92 14.99 14.81 14.86 4,061,636 -0.08(-0.55%)
Aug 03, 2017 14.97 15.01 14.83 14.94 7,187,836 -0.01(-0.10%)
Aug 02, 2017 14.82 15.01 14.80 14.95 5,287,490 +0.06(+0.41%)
Aug 01, 2017 14.84 15.02 14.59 14.89 5,258,466 +0.06(+0.41%)
Jul 31, 2017 14.78 14.92 14.74 14.83 4,898,946 +0.13(+0.88%)
Jul 28, 2017 14.70 14.79 14.65 14.70 6,233,667 -0.01(-0.07%)
Jul 27, 2017 14.95 14.95 14.52 14.71 6,062,659 -0.21(-1.44%)
Jul 26, 2017 14.94 15.03 14.82 14.93 4,800,609 +0.01(+0.10%)
Jul 25, 2017 14.99 15.14 14.82 14.91 5,547,934 -0.01(-0.10%)
Jul 24, 2017 14.97 15.01 14.79 14.93 3,699,710 -0.03(-0.19%)
Jul 21, 2017 15.00 15.01 14.81 14.96 4,565,057 -0.03(-0.21%)
Jul 20, 2017 14.94 15.06 14.92 14.99 6,385,459 +0.13(+0.84%)
Jul 19, 2017 14.68 14.92 14.65 14.86 9,294,399 +0.25(+1.71%)
Jul 18, 2017 14.69 14.69 14.45 14.61 4,473,258 +0.07(+0.47%)
Jul 17, 2017 14.63 14.71 14.52 14.55 4,393,359 -0.07(-0.47%)
Jul 14, 2017 14.65 14.37 14.61 4,975,315 +0.26(+1.84%)
Jul 13, 2017 14.32 14.39 14.19 14.35 4,297,339 +0.02(+0.12%)
Jul 12, 2017 14.27 14.52 14.21 14.33 6,867,599 +0.21(+1.50%)
Jul 11, 2017 14.20 14.22 14.02 14.12 4,210,938 -0.11(-0.78%)
Jul 10, 2017 14.22 14.31 14.12 14.23 3,787,606 -0.01(-0.08%)
Jul 07, 2017 14.21 14.24 14.00 14.24 4,954,800 +0.05(+0.33%)
Jul 06, 2017 14.32 14.11 14.20 7,954,222 +0.04(+0.25%)
Jul 05, 2017 14.28 14.28 14.01 14.16 6,478,222 -0.20(-1.39%)
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.