Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 14.46 14.58 14.46 14.56 245,358 +0.16(+1.09%)
Sep 28, 2017 14.36 14.43 14.36 14.40 15,223 +0.04(+0.30%)
Sep 27, 2017 14.31 14.36 14.26 14.36 56,567 -0.05(-0.35%)
Sep 26, 2017 14.42 14.46 14.39 14.41 50,896 -0.01(-0.07%)
Sep 25, 2017 14.53 14.53 14.36 14.42 29,069 -0.18(-1.23%)
Sep 22, 2017 14.62 14.67 14.43 14.60 47,643 -0.10(-0.68%)
Sep 21, 2017 14.73 14.73 14.66 14.70 22,601 -0.11(-0.74%)
Sep 20, 2017 14.88 14.92 14.74 14.81 23,952 -0.01(-0.07%)
Sep 19, 2017 14.73 14.82 14.73 14.82 45,131 +0.14(+0.95%)
Sep 18, 2017 14.74 14.74 14.65 14.68 97,022 -0.07(-0.47%)
Sep 15, 2017 14.71 14.80 14.71 14.75 55,705 -0.13(-0.87%)
Sep 14, 2017 14.87 14.91 14.70 14.88 47,354 -0.10(-0.67%)
Sep 13, 2017 15.04 15.05 14.98 14.98 120,783 -0.38(-2.47%)
Sep 12, 2017 15.37 15.42 15.34 15.36 64,451 -0.01(-0.07%)
Sep 11, 2017 15.30 15.41 15.30 15.37 59,698 +0.14(+0.92%)
Sep 08, 2017 15.39 15.39 15.20 15.23 20,410 -0.16(-1.04%)
Sep 07, 2017 15.33 15.39 15.29 15.39 109,449 +0.15(+0.98%)
Sep 06, 2017 15.20 15.28 15.20 15.24 19,943 +0.11(+0.73%)
Sep 05, 2017 15.43 15.43 15.09 15.13 80,119 -0.31(-2.01%)
Sep 01, 2017 15.32 15.44 15.32 15.44 123,072 +0.19(+1.25%)
Aug 31, 2017 15.17 15.27 15.12 15.25 279,989 +0.15(+0.99%)
Aug 30, 2017 15.13 15.14 15.08 15.10 23,923 -0.04(-0.26%)
Aug 29, 2017 15.07 15.16 15.03 15.14 20,466 -0.03(-0.20%)
Aug 28, 2017 15.22 15.22 15.12 15.17 66,277 -0.02(-0.13%)
Aug 25, 2017 15.07 15.19 15.07 15.19 36,118 +0.18(+1.20%)
Aug 24, 2017 15.04 15.05 14.98 15.01 41,607 -0.05(-0.33%)
Aug 23, 2017 14.88 15.06 14.87 15.06 205,709 +0.21(+1.41%)
Aug 22, 2017 14.73 14.88 14.70 14.85 32,514 +0.18(+1.23%)
Aug 21, 2017 14.56 14.69 14.56 14.67 40,422 +0.11(+0.76%)
Aug 18, 2017 14.48 14.63 14.46 14.56 43,526 +0.10(+0.69%)
Aug 17, 2017 14.61 14.67 14.45 14.46 40,744 -0.23(-1.57%)
Aug 16, 2017 14.55 14.70 14.55 14.69 32,885 +0.26(+1.80%)
Aug 15, 2017 14.43 14.45 14.37 14.43 41,599 -0.09(-0.62%)
Aug 14, 2017 14.55 14.62 14.51 14.52 69,518 +0.04(+0.28%)
Aug 11, 2017 14.46 14.52 14.35 14.48 162,591 -0.08(-0.55%)
Aug 10, 2017 14.75 14.77 14.56 14.56 35,993 -0.24(-1.62%)
Aug 09, 2017 14.73 14.81 14.72 14.80 44,469 -0.03(-0.20%)
Aug 08, 2017 14.83 14.90 14.78 14.83 24,460 -0.03(-0.20%)
Aug 07, 2017 14.72 14.86 14.72 14.86 71,598 +0.14(+0.95%)
Aug 04, 2017 14.60 14.72 14.59 14.72 41,031 +0.24(+1.66%)
Aug 03, 2017 14.59 14.60 14.46 14.48 73,121 -0.28(-1.90%)
Aug 02, 2017 14.69 14.77 14.64 14.76 93,486 +0.12(+0.82%)
Aug 01, 2017 14.77 14.81 14.62 14.64 60,969 +0.13(+0.90%)
Jul 31, 2017 14.55 14.60 14.45 14.51 40,170 +0.15(+1.04%)
Jul 28, 2017 14.31 14.40 14.31 14.36 23,923 -0.01(-0.07%)
Jul 27, 2017 14.48 14.48 14.27 14.37 36,098 -0.13(-0.90%)
Jul 26, 2017 14.46 14.53 14.39 14.50 63,385 +0.06(+0.42%)
Jul 25, 2017 14.36 14.51 14.36 14.44 232,710 +0.24(+1.69%)
Jul 24, 2017 14.17 14.21 14.15 14.20 47,149 +0.03(+0.21%)
Jul 21, 2017 14.12 14.21 14.05 14.17 127,605 -0.31(-2.14%)
Jul 20, 2017 14.44 14.53 14.43 14.48 986,940 +0.03(+0.21%)
Jul 19, 2017 14.22 14.50 14.22 14.45 1,194,394 +0.36(+2.56%)
Jul 18, 2017 13.94 14.12 13.94 14.09 367,324 +0.18(+1.29%)
Jul 17, 2017 13.81 14.12 13.81 13.91 131,945 +0.02(+0.14%)
Jul 14, 2017 13.80 13.89 13.77 13.89 41,573 +0.15(+1.09%)
Jul 13, 2017 13.63 13.74 13.60 13.74 61,045 +0.09(+0.66%)
Jul 12, 2017 13.55 13.75 13.55 13.65 154,929 +0.17(+1.26%)
Jul 11, 2017 13.32 13.50 13.30 13.48 78,518 +0.16(+1.20%)
Jul 10, 2017 13.20 13.32 13.15 13.32 67,083 +0.10(+0.76%)
Jul 07, 2017 13.26 13.26 13.13 13.22 70,840 -0.04(-0.30%)
Jul 06, 2017 13.33 13.33 13.23 13.26 27,870 -0.02(-0.15%)
Jul 05, 2017 13.26 13.32 13.16 13.28 63,501 -0.12(-0.90%)
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.