Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.01 14.12 13.66 13.96 220,727 -0.11(-0.78%)
Aug 30, 2016 14.09 14.26 13.88 14.07 441,951 +0.06(+0.43%)
Aug 29, 2016 14.00 14.17 13.75 14.01 327,574 +0.02(+0.14%)
Aug 26, 2016 13.79 14.00 13.60 13.99 358,115 +0.29(+2.12%)
Aug 25, 2016 13.33 13.87 13.18 13.70 506,037 +0.40(+3.01%)
Aug 24, 2016 13.11 13.63 13.11 13.30 530,119 +0.15(+1.14%)
Aug 23, 2016 13.15 13.32 13.10 13.15 175,997 -0.01(-0.08%)
Aug 22, 2016 13.10 13.16 12.96 13.16 145,189 +0.06(+0.46%)
Aug 19, 2016 13.12 13.18 12.91 13.10 210,552 -0.02(-0.15%)
Aug 18, 2016 13.20 13.25 13.04 13.12 199,667 +0.02(+0.15%)
Aug 17, 2016 13.24 13.24 12.92 13.10 224,028 -0.03(-0.23%)
Aug 16, 2016 13.10 13.66 12.92 13.13 308,174 +0.03(+0.23%)
Aug 15, 2016 12.88 13.23 12.81 13.10 231,616 -0.01(-0.08%)
Aug 12, 2016 12.98 13.20 12.98 13.11 202,811 +0.02(+0.15%)
Aug 11, 2016 13.29 13.51 12.93 13.09 303,464 -0.19(-1.43%)
Aug 10, 2016 13.50 13.57 13.17 13.28 376,485 -0.18(-1.34%)
Aug 09, 2016 13.15 13.65 13.15 13.46 671,261 +0.45(+3.46%)
Aug 08, 2016 12.76 13.13 12.71 13.01 700,098 +0.36(+2.85%)
Aug 05, 2016 12.90 12.95 12.60 12.65 407,641 -0.22(-1.71%)
Aug 04, 2016 13.00 13.00 12.84 12.87 263,858 -0.08(-0.62%)
Aug 03, 2016 13.24 13.32 12.85 12.95 549,200 -0.29(-2.19%)
Aug 02, 2016 12.22 13.35 12.21 13.24 2,280,051 +2.06(+18.43%)
Aug 01, 2016 11.03 11.22 10.98 11.18 302,985 +0.17(+1.54%)
Jul 29, 2016 10.93 11.03 10.79 11.01 189,868 +0.02(+0.18%)
Jul 28, 2016 11.00 11.03 10.95 10.99 59,123 -0.04(-0.36%)
Jul 27, 2016 11.08 11.13 10.95 11.03 90,928 +0.00(+0.00%)
Jul 26, 2016 11.05 11.20 10.43 11.03 172,868 +0.01(+0.09%)
Jul 25, 2016 10.80 11.03 10.68 11.02 201,130 +0.23(+2.13%)
Jul 22, 2016 10.54 10.85 10.42 10.79 167,140 +0.33(+3.15%)
Jul 21, 2016 10.40 10.54 10.32 10.46 166,486 +0.03(+0.29%)
Jul 20, 2016 10.24 10.44 10.23 10.43 327,952 +0.24(+2.36%)
Jul 19, 2016 10.10 10.23 10.07 10.19 146,638 +0.02(+0.20%)
Jul 18, 2016 10.10 10.17 10.07 10.17 168,885 +0.10(+0.99%)
Jul 15, 2016 10.09 10.09 9.970 10.07 138,679 +0.03(+0.30%)
Jul 14, 2016 10.04 10.08 9.990 10.04 88,365 +0.04(+0.40%)
Jul 13, 2016 10.03 10.05 9.973 10.00 95,919 +0.00(+0.00%)
Jul 12, 2016 9.980 10.05 9.670 10.00 258,289 -0.02(-0.20%)
Jul 11, 2016 9.670 10.04 9.510 10.02 152,794 +0.29(+2.98%)
Jul 08, 2016 9.570 9.770 9.430 9.730 149,586 +0.30(+3.18%)
Jul 07, 2016 9.590 9.640 9.310 9.430 89,305 -0.11(-1.15%)
Jul 05, 2016 9.670 9.700 9.350 9.540 92,625 -0.25(-2.55%)
Jul 01, 2016 9.730 9.790 9.790 9.790 268,800 +0.06(+0.62%)
Jun 30, 2016 9.440 9.750 9.290 9.730 258,875 +0.34(+3.62%)
Jun 29, 2016 9.190 9.430 9.070 9.390 92,416 +0.32(+3.53%)
Jun 28, 2016 9.030 9.160 8.900 9.070 66,869 +0.07(+0.78%)
Jun 27, 2016 9.220 9.460 8.810 9.000 106,778 -0.39(-4.15%)
Jun 24, 2016 9.260 9.420 8.900 9.390 280,102 -0.18(-1.88%)
Jun 23, 2016 9.470 9.625 9.390 9.570 98,427 +0.19(+2.03%)
Jun 22, 2016 9.650 9.650 9.370 9.380 79,060 -0.24(-2.49%)
Jun 21, 2016 9.530 9.650 9.490 9.620 93,194 +0.09(+0.94%)
Jun 20, 2016 9.430 9.650 9.430 9.530 111,612 +0.16(+1.71%)
Jun 17, 2016 9.390 9.500 9.280 9.370 143,459 +0.00(+0.00%)
Jun 16, 2016 9.500 9.575 9.140 9.370 110,841 -0.14(-1.47%)
Jun 15, 2016 9.350 9.660 9.340 9.510 172,533 +0.15(+1.60%)
Jun 14, 2016 9.480 9.530 9.340 9.360 110,042 -0.12(-1.27%)
Jun 13, 2016 9.290 9.320 9.290 9.480 133,832 -0.08(-0.84%)
Jun 10, 2016 9.600 9.770 9.490 9.560 219,218 +0.19(+2.03%)
Jun 09, 2016 9.680 9.680 9.180 9.370 303,433 -0.61(-6.11%)
Jun 08, 2016 10.10 10.62 9.850 9.980 321,150 -0.10(-0.99%)
Jun 07, 2016 10.10 10.40 9.850 10.08 396,572 +0.04(+0.40%)
Jun 06, 2016 9.790 10.10 9.790 10.04 132,465 +0.23(+2.34%)
Jun 03, 2016 9.500 9.905 9.500 9.810 104,836 +0.31(+3.26%)
Jun 02, 2016 9.360 9.550 9.360 9.500 171,047 +0.06(+0.64%)
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.