Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 14.79 14.79 14.55 14.63 215,420 +0.08(+0.56%)
Oct 30, 2017 14.71 14.77 14.47 14.55 230,003 -0.08(-0.56%)
Oct 27, 2017 14.79 14.79 14.59 14.63 217,867 -0.12(-0.83%)
Oct 26, 2017 14.83 14.89 14.51 14.75 294,747 +0.20(+1.40%)
Oct 25, 2017 14.43 14.59 14.39 14.55 171,650 +0.04(+0.28%)
Oct 24, 2017 14.43 14.51 14.37 14.51 114,768 +0.12(+0.85%)
Oct 23, 2017 14.51 14.59 14.18 14.39 220,120 -0.08(-0.56%)
Oct 20, 2017 14.51 14.55 14.22 14.47 178,050 +0.00(+0.00%)
Oct 19, 2017 14.39 14.55 14.35 14.47 142,419 +0.00(+0.00%)
Oct 18, 2017 14.55 14.55 14.26 14.47 168,103 +0.04(+0.28%)
Oct 17, 2017 14.39 14.51 14.39 14.43 115,236 +0.04(+0.28%)
Oct 16, 2017 14.22 14.51 14.14 14.39 207,927 +0.28(+2.02%)
Oct 13, 2017 14.47 14.51 13.98 14.10 238,910 -0.20(-1.42%)
Oct 12, 2017 14.22 14.42 14.22 14.30 106,789 +0.04(+0.28%)
Oct 11, 2017 14.26 14.35 14.18 14.26 85,174 +0.04(+0.29%)
Oct 10, 2017 14.22 14.35 14.06 14.22 111,446 +0.08(+0.57%)
Oct 09, 2017 13.98 14.18 13.98 14.14 65,557 +0.16(+1.16%)
Oct 06, 2017 14.06 14.07 13.94 13.98 46,913 -0.04(-0.29%)
Oct 05, 2017 14.02 14.20 13.96 14.02 134,327 +0.04(+0.29%)
Oct 04, 2017 13.94 13.98 13.74 13.98 63,379 +0.08(+0.58%)
Oct 03, 2017 14.14 14.16 13.70 13.90 140,864 -0.24(-1.72%)
Oct 02, 2017 13.94 14.22 13.86 14.14 123,696 +0.16(+1.16%)
Sep 29, 2017 13.90 14.10 13.86 13.98 80,454 +0.08(+0.58%)
Sep 28, 2017 13.61 13.94 13.49 13.90 115,620 +0.28(+2.09%)
Sep 27, 2017 14.02 14.10 13.53 13.61 223,091 -0.37(-2.62%)
Sep 26, 2017 13.98 14.14 13.90 13.98 180,850 +0.04(+0.29%)
Sep 25, 2017 13.94 14.02 13.86 13.94 192,348 +0.08(+0.59%)
Sep 22, 2017 13.82 13.94 13.78 13.86 78,818 +0.08(+0.59%)
Sep 21, 2017 13.65 13.90 13.61 13.78 60,996 +0.08(+0.59%)
Sep 20, 2017 13.65 14.02 13.61 13.70 146,551 +0.00(+0.00%)
Sep 19, 2017 13.65 13.78 13.53 13.70 86,280 +0.12(+0.90%)
Sep 18, 2017 13.41 13.74 13.41 13.57 143,220 +0.20(+1.52%)
Sep 15, 2017 13.65 13.78 13.33 13.37 273,611 -0.28(-2.08%)
Sep 14, 2017 13.70 13.78 13.53 13.65 79,387 -0.04(-0.30%)
Sep 13, 2017 13.65 13.78 13.53 13.70 93,490 +0.04(+0.30%)
Sep 12, 2017 13.53 13.74 13.45 13.65 136,289 +0.16(+1.20%)
Sep 11, 2017 13.61 13.74 13.41 13.49 158,481 -0.12(-0.90%)
Sep 08, 2017 13.74 13.80 13.57 13.61 113,242 -0.20(-1.47%)
Sep 07, 2017 13.98 14.02 13.78 13.82 158,066 -0.12(-0.87%)
Sep 06, 2017 13.98 14.14 13.94 13.94 83,244 -0.04(-0.29%)
Sep 05, 2017 14.18 14.22 13.78 13.98 280,486 -0.24(-1.71%)
Sep 01, 2017 14.22 14.42 14.10 14.22 142,129 -0.04(-0.28%)
Aug 31, 2017 14.06 14.35 14.06 14.26 74,098 +0.24(+1.74%)
Aug 30, 2017 14.06 14.35 14.02 14.02 75,905 -0.04(-0.29%)
Aug 29, 2017 14.18 14.51 14.02 14.06 262,009 -0.16(-1.14%)
Aug 28, 2017 14.02 14.22 14.02 14.22 74,060 +0.20(+1.45%)
Aug 25, 2017 13.94 14.10 13.90 14.02 41,426 +0.16(+1.17%)
Aug 24, 2017 13.82 13.98 13.82 13.86 61,318 +0.04(+0.29%)
Aug 23, 2017 13.78 13.86 13.49 13.82 63,198 +0.16(+1.19%)
Aug 22, 2017 13.61 13.86 13.57 13.65 125,604 +0.08(+0.60%)
Aug 21, 2017 13.65 13.74 13.49 13.57 107,595 -0.12(-0.89%)
Aug 18, 2017 13.57 13.82 13.49 13.70 122,697 +0.16(+1.20%)
Aug 17, 2017 13.61 13.68 13.49 13.53 118,510 -0.08(-0.60%)
Aug 16, 2017 13.33 13.65 13.33 13.61 171,101 +0.28(+2.13%)
Aug 15, 2017 13.57 13.65 13.21 13.33 174,338 -0.33(-2.38%)
Aug 14, 2017 13.45 13.82 13.45 13.65 196,761 +0.28(+2.13%)
Aug 11, 2017 13.41 13.74 12.92 13.37 385,059 -0.17(-1.24%)
Aug 10, 2017 14.28 14.52 13.38 13.54 723,992 -0.71(-4.96%)
Aug 09, 2017 14.13 14.32 14.05 14.24 259,704 +0.16(+1.11%)
Aug 08, 2017 14.28 14.32 13.96 14.09 321,281 -0.24(-1.64%)
Aug 07, 2017 14.44 14.48 14.24 14.32 245,594 -0.08(-0.55%)
Aug 04, 2017 14.40 14.49 14.28 14.40 218,320 +0.00(+0.00%)
Aug 03, 2017 14.28 14.48 14.20 14.40 182,832 +0.20(+1.38%)
Aug 02, 2017 14.56 14.56 14.17 14.20 352,737 -0.27(-1.90%)
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.