Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.28 14.28 14.03 14.04 3,318,889 -0.16(-1.12%)
Oct 28, 2016 14.30 14.38 14.17 14.20 1,728,182 -0.07(-0.47%)
Oct 27, 2016 14.52 14.52 14.22 14.27 2,829,536 -0.17(-1.18%)
Oct 26, 2016 14.52 14.61 14.41 14.44 2,500,513 -0.19(-1.31%)
Oct 25, 2016 14.65 14.72 14.57 14.63 1,945,572 -0.04(-0.28%)
Oct 24, 2016 14.54 14.73 14.40 14.67 1,833,283 +0.25(+1.72%)
Oct 21, 2016 14.28 14.46 14.27 14.42 3,355,587 +0.08(+0.55%)
Oct 20, 2016 14.28 14.48 14.21 14.34 2,658,135 +0.00(+0.01%)
Oct 19, 2016 14.11 14.38 14.06 14.34 2,175,700 +0.26(+1.86%)
Oct 18, 2016 13.76 14.13 13.66 14.08 3,852,573 +0.46(+3.34%)
Oct 17, 2016 13.55 13.71 13.40 13.62 2,825,474 +0.20(+1.51%)
Oct 14, 2016 13.53 13.70 13.37 13.42 1,773,211 -0.03(-0.19%)
Oct 13, 2016 13.43 13.48 13.34 13.45 1,444,859 -0.08(-0.60%)
Oct 12, 2016 13.48 13.57 13.38 13.53 1,980,700 +0.02(+0.15%)
Oct 11, 2016 13.81 13.83 13.40 13.51 1,883,793 -0.09(-0.64%)
Oct 10, 2016 13.53 13.69 13.53 13.59 1,943,924 +0.19(+1.38%)
Oct 07, 2016 13.64 13.64 13.32 13.41 2,259,355 -0.12(-0.92%)
Oct 06, 2016 13.74 13.74 13.45 13.53 1,443,720 -0.18(-1.33%)
Oct 05, 2016 13.56 13.83 13.56 13.72 1,887,543 +0.14(+1.03%)
Oct 04, 2016 13.72 13.83 13.50 13.58 2,419,345 -0.10(-0.76%)
Oct 03, 2016 13.62 13.81 13.60 13.68 1,787,959 +0.07(+0.53%)
Sep 30, 2016 13.73 13.73 13.61 13.61 1,304,955 -0.09(-0.68%)
Sep 29, 2016 13.84 13.87 13.66 13.70 2,632,086 -0.15(-1.07%)
Sep 28, 2016 13.71 13.94 13.64 13.85 2,321,148 +0.21(+1.53%)
Sep 27, 2016 13.51 13.76 13.51 13.64 3,946,589 +0.12(+0.85%)
Sep 26, 2016 13.57 13.59 13.45 13.53 1,480,221 -0.08(-0.61%)
Sep 23, 2016 13.55 13.69 13.54 13.61 1,206,170 -0.05(-0.34%)
Sep 22, 2016 13.44 13.71 13.44 13.66 1,705,621 +0.24(+1.79%)
Sep 21, 2016 13.20 13.42 13.20 13.42 2,715,154 +0.21(+1.62%)
Sep 20, 2016 12.89 13.23 12.88 13.20 3,372,378 +0.52(+4.12%)
Sep 19, 2016 12.72 12.80 12.65 12.68 1,893,065 -0.02(-0.19%)
Sep 16, 2016 12.61 12.72 12.56 12.70 2,843,247 +0.04(+0.31%)
Sep 15, 2016 12.53 12.70 12.46 12.66 1,642,020 +0.09(+0.71%)
Sep 14, 2016 12.52 12.63 12.43 12.57 2,203,782 +0.04(+0.35%)
Sep 13, 2016 12.45 12.55 12.40 12.53 954,046 -0.06(-0.45%)
Sep 12, 2016 12.43 12.62 12.34 12.59 1,853,397 +0.13(+1.07%)
Sep 09, 2016 12.76 12.81 12.45 12.45 1,883,228 -0.40(-3.10%)
Sep 08, 2016 12.89 12.94 12.75 12.85 1,322,802 -0.12(-0.92%)
Sep 07, 2016 12.99 13.12 12.88 12.97 1,730,807 -0.03(-0.20%)
Sep 06, 2016 12.90 13.14 12.89 13.00 3,191,934 +0.15(+1.14%)
Sep 02, 2016 12.88 12.85 12.85 12.85 994,229 +0.01(+0.08%)
Sep 01, 2016 12.79 12.86 12.76 12.84 1,076,539 +0.05(+0.41%)
Aug 31, 2016 12.70 12.84 12.66 12.79 2,229,928 +0.08(+0.65%)
Aug 30, 2016 12.67 12.71 12.52 12.71 978,943 +0.14(+1.11%)
Aug 29, 2016 12.50 12.63 12.45 12.57 1,585,864 +0.11(+0.87%)
Aug 26, 2016 12.50 12.57 12.36 12.46 1,258,291 -0.01(-0.07%)
Aug 25, 2016 12.42 12.54 12.40 12.47 887,815 +0.03(+0.23%)
Aug 24, 2016 12.57 12.61 12.37 12.44 2,568,099 -0.09(-0.70%)
Aug 23, 2016 12.54 12.61 12.52 12.53 1,216,021 -0.06(-0.50%)
Aug 22, 2016 12.57 12.65 12.35 12.59 1,066,790 -0.03(-0.21%)
Aug 19, 2016 12.32 12.67 12.29 12.62 1,942,492 +0.25(+2.01%)
Aug 18, 2016 12.42 12.54 12.36 12.37 1,664,007 -0.07(-0.56%)
Aug 17, 2016 12.59 12.59 12.30 12.44 1,728,196 -0.15(-1.23%)
Aug 16, 2016 12.81 12.81 12.58 12.59 1,764,219 -0.23(-1.78%)
Aug 15, 2016 12.95 13.08 12.82 12.82 2,672,681 -0.11(-0.88%)
Aug 12, 2016 13.03 13.07 12.89 12.93 1,585,859 -0.08(-0.59%)
Aug 11, 2016 13.10 13.23 12.99 13.01 2,410,849 -0.17(-1.26%)
Aug 10, 2016 13.25 13.34 13.10 13.18 1,744,449 -0.03(-0.26%)
Aug 09, 2016 13.15 13.27 13.08 13.21 2,101,371 +0.07(+0.56%)
Aug 08, 2016 13.11 13.19 13.00 13.14 2,803,496 -0.02(-0.13%)
Aug 05, 2016 13.16 13.34 13.12 13.15 3,594,376 +0.03(+0.22%)
Aug 04, 2016 12.85 13.13 12.80 13.13 6,381,087 +0.28(+2.19%)
Aug 03, 2016 12.68 12.87 12.58 12.84 3,524,009 +0.16(+1.29%)
Aug 02, 2016 12.82 12.94 12.58 12.68 4,505,432 -0.11(-0.87%)
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.