Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 13.48 13.67 13.30 13.60 38,704,364 +0.22(+1.66%)
Sep 29, 2016 13.71 13.82 13.37 13.38 40,703,864 -0.37(-2.70%)
Sep 28, 2016 13.83 13.88 13.68 13.75 30,934,994 +0.03(+0.22%)
Sep 27, 2016 13.98 14.00 13.64 13.72 50,510,368 -0.21(-1.52%)
Sep 26, 2016 13.77 14.07 13.77 13.93 35,911,992 +0.10(+0.74%)
Sep 23, 2016 13.73 14.01 13.71 13.83 43,578,432 +0.07(+0.49%)
Sep 22, 2016 13.76 13.82 13.53 13.76 35,739,824 +0.08(+0.59%)
Sep 21, 2016 13.76 13.80 13.44 13.68 39,495,056 +0.04(+0.28%)
Sep 20, 2016 13.79 13.85 13.59 13.64 36,156,044 -0.11(-0.82%)
Sep 19, 2016 13.80 13.96 13.67 13.76 34,483,168 +0.06(+0.46%)
Sep 16, 2016 13.36 13.71 13.27 13.69 46,617,116 +0.33(+2.48%)
Sep 15, 2016 13.10 13.50 13.09 13.36 46,273,136 +0.27(+2.04%)
Sep 14, 2016 13.05 13.20 12.99 13.09 33,877,212 +0.02(+0.18%)
Sep 13, 2016 13.14 13.23 12.90 13.07 53,831,036 -0.15(-1.13%)
Sep 12, 2016 13.00 13.42 12.94 13.22 55,716,464 +0.26(+1.97%)
Sep 09, 2016 13.27 13.33 12.91 12.96 56,354,876 -0.19(-1.46%)
Sep 08, 2016 13.30 13.33 13.09 13.16 50,653,004 -0.29(-2.16%)
Sep 07, 2016 13.70 13.77 13.38 13.45 54,599,548 -0.07(-0.55%)
Sep 06, 2016 13.27 13.55 13.27 13.52 65,836,676 +0.34(+2.55%)
Sep 02, 2016 13.49 13.19 13.19 13.19 89,440,496 -0.20(-1.49%)
Sep 01, 2016 13.93 14.07 13.37 13.38 119,109,320 -0.75(-5.30%)
Aug 31, 2016 14.03 14.17 13.91 14.13 49,135,512 +0.04(+0.32%)
Aug 30, 2016 14.41 14.41 14.03 14.09 47,521,168 -0.26(-1.79%)
Aug 29, 2016 14.68 14.69 14.33 14.35 48,968,352 -0.32(-2.18%)
Aug 26, 2016 14.81 14.86 14.59 14.67 33,584,880 -0.06(-0.44%)
Aug 25, 2016 14.87 14.92 14.72 14.73 26,425,034 -0.11(-0.75%)
Aug 24, 2016 15.14 15.14 14.81 14.84 38,522,696 -0.15(-0.99%)
Aug 23, 2016 14.95 15.23 14.85 14.99 71,691,024 +0.13(+0.86%)
Aug 22, 2016 14.94 15.01 14.85 14.86 30,962,894 -0.14(-0.92%)
Aug 19, 2016 14.90 15.01 14.84 15.00 24,892,948 +0.10(+0.67%)
Aug 18, 2016 14.92 15.04 14.82 14.90 25,709,504 +0.02(+0.12%)
Aug 17, 2016 14.96 14.99 14.85 14.88 26,802,404 -0.02(-0.17%)
Aug 16, 2016 15.03 15.15 14.89 14.91 34,007,204 -0.13(-0.88%)
Aug 15, 2016 15.07 15.30 15.00 15.04 30,505,124 -0.00(-0.01%)
Aug 12, 2016 15.03 15.11 14.94 15.04 27,203,098 +0.05(+0.31%)
Aug 11, 2016 15.08 15.17 14.89 14.99 28,193,788 -0.05(-0.33%)
Aug 10, 2016 15.22 15.32 14.98 15.04 35,063,340 -0.23(-1.50%)
Aug 09, 2016 15.12 15.44 15.11 15.27 33,104,278 +0.19(+1.29%)
Aug 08, 2016 15.20 15.31 15.07 15.08 33,944,460 -0.26(-1.68%)
Aug 05, 2016 15.33 15.47 15.16 15.34 48,078,224 -0.04(-0.25%)
Aug 04, 2016 15.05 15.39 14.80 15.37 62,195,036 +0.32(+2.13%)
Aug 03, 2016 15.16 15.31 14.95 15.05 57,998,128 -0.09(-0.62%)
Aug 02, 2016 15.29 15.32 14.76 15.15 59,005,152 -0.19(-1.22%)
Aug 01, 2016 15.70 15.78 15.29 15.33 60,237,940 -0.32(-2.04%)
Jul 29, 2016 15.38 15.69 15.35 15.65 46,062,192 +0.28(+1.81%)
Jul 28, 2016 15.20 15.38 15.11 15.37 36,279,960 +0.14(+0.93%)
Jul 27, 2016 15.29 15.56 15.13 15.23 43,319,728 -0.07(-0.44%)
Jul 26, 2016 15.18 15.33 15.02 15.30 51,427,904 -0.03(-0.22%)
Jul 25, 2016 14.82 15.43 14.76 15.33 67,350,744 +0.52(+3.48%)
Jul 22, 2016 14.80 14.97 14.59 14.82 38,695,376 +0.12(+0.80%)
Jul 21, 2016 15.07 15.19 14.61 14.70 66,417,160 -0.52(-3.44%)
Jul 20, 2016 15.10 15.32 15.00 15.22 38,402,936 +0.21(+1.38%)
Jul 19, 2016 15.00 15.27 14.98 15.02 46,707,716 -0.07(-0.44%)
Jul 18, 2016 14.64 15.14 14.55 15.08 50,977,196 +0.39(+2.65%)
Jul 15, 2016 14.83 14.85 14.64 14.69 33,513,704 -0.08(-0.51%)
Jul 14, 2016 14.87 15.00 14.74 14.77 40,123,184 -0.07(-0.45%)
Jul 13, 2016 15.03 15.04 14.69 14.84 53,493,252 -0.14(-0.94%)
Jul 12, 2016 14.94 15.17 14.88 14.98 68,623,920 -0.01(-0.06%)
Jul 11, 2016 14.66 15.12 14.63 14.99 81,397,960 +0.53(+3.69%)
Jul 08, 2016 14.52 14.40 14.30 14.45 61,121,772 +0.06(+0.39%)
Jul 07, 2016 14.21 14.54 14.20 14.40 54,172,888 +0.13(+0.92%)
Jul 05, 2016 13.98 14.30 13.87 14.27 77,605,088 -0.17(-1.16%)
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.