Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 12.95 12.95 12.77 12.83 221,359 -0.08(-0.62%)
Sep 29, 2016 12.98 13.13 12.75 12.91 423,050 -0.06(-0.48%)
Sep 28, 2016 13.01 13.14 12.90 12.97 421,271 -0.04(-0.34%)
Sep 27, 2016 13.03 13.06 12.88 13.01 428,719 -0.03(-0.20%)
Sep 26, 2016 12.99 13.14 12.88 13.04 653,826 +0.08(+0.61%)
Sep 23, 2016 12.74 13.04 12.71 12.96 3,563,727 -0.37(-2.76%)
Sep 22, 2016 13.54 13.68 13.18 13.33 453,676 -0.15(-1.10%)
Sep 21, 2016 13.45 13.79 13.12 13.48 385,616 -0.06(-0.45%)
Sep 20, 2016 13.16 13.78 13.16 13.54 290,433 +0.50(+3.83%)
Sep 19, 2016 12.88 13.40 12.88 13.04 235,667 +0.18(+1.43%)
Sep 16, 2016 12.90 13.09 12.82 12.86 234,790 -0.04(-0.34%)
Sep 15, 2016 13.03 13.17 12.84 12.90 485,471 -0.06(-0.47%)
Sep 14, 2016 13.46 13.46 12.81 12.96 404,706 -0.51(-3.77%)
Sep 13, 2016 13.36 13.52 13.01 13.47 332,233 +0.01(+0.07%)
Sep 12, 2016 13.67 13.67 13.33 13.46 143,263 -0.21(-1.54%)
Sep 09, 2016 13.89 13.89 13.37 13.67 253,966 -0.25(-1.76%)
Sep 08, 2016 13.87 14.00 13.75 13.92 131,135 +0.10(+0.70%)
Sep 07, 2016 13.71 13.95 13.71 13.82 171,791 +0.13(+0.96%)
Sep 06, 2016 13.95 13.95 13.60 13.69 114,365 +0.05(+0.39%)
Sep 02, 2016 13.72 13.64 13.64 13.64 181,099 +0.01(+0.06%)
Sep 01, 2016 13.59 13.71 13.29 13.63 243,184 -0.01(-0.06%)
Aug 31, 2016 13.75 13.96 13.58 13.64 154,391 -0.13(-0.95%)
Aug 30, 2016 13.64 13.83 13.64 13.77 151,743 +0.04(+0.25%)
Aug 29, 2016 13.86 13.97 13.70 13.73 303,065 -0.04(-0.32%)
Aug 26, 2016 13.85 13.88 13.58 13.78 321,550 -0.04(-0.25%)
Aug 25, 2016 13.83 13.93 13.78 13.81 117,303 -0.04(-0.32%)
Aug 24, 2016 13.76 13.90 13.70 13.85 84,118 +0.11(+0.83%)
Aug 23, 2016 13.85 14.01 13.69 13.74 215,229 -0.15(-1.07%)
Aug 22, 2016 13.85 13.95 13.76 13.89 68,541 +0.00(+0.00%)
Aug 19, 2016 13.93 14.01 13.65 13.89 162,907 -0.08(-0.56%)
Aug 18, 2016 14.14 14.15 13.94 13.97 157,779 -0.02(-0.13%)
Aug 17, 2016 14.15 14.20 13.71 13.99 148,674 -0.17(-1.18%)
Aug 16, 2016 14.10 14.20 13.92 14.15 393,680 +0.11(+0.75%)
Aug 15, 2016 13.67 14.21 13.65 14.05 180,110 +0.32(+2.36%)
Aug 12, 2016 13.83 13.98 13.72 13.72 87,793 -0.02(-0.13%)
Aug 11, 2016 13.69 13.91 13.63 13.74 200,705 -0.04(-0.25%)
Aug 10, 2016 13.84 14.16 13.28 13.78 695,878 -0.66(-4.55%)
Aug 09, 2016 14.75 14.78 13.92 14.43 267,500 -0.32(-2.14%)
Aug 08, 2016 14.58 14.80 14.50 14.75 149,014 +0.08(+0.54%)
Aug 05, 2016 14.82 14.95 14.57 14.67 124,177 -0.05(-0.36%)
Aug 04, 2016 14.68 15.10 14.68 14.72 54,528 +0.04(+0.30%)
Aug 03, 2016 14.65 14.77 14.48 14.68 100,443 +0.07(+0.48%)
Aug 02, 2016 14.48 14.67 14.27 14.61 208,722 +0.20(+1.40%)
Aug 01, 2016 14.48 14.56 14.39 14.41 143,707 -0.08(-0.54%)
Jul 29, 2016 14.48 14.71 14.45 14.49 187,248 -0.07(-0.48%)
Jul 28, 2016 14.73 14.74 14.34 14.56 110,182 -0.14(-0.95%)
Jul 27, 2016 15.10 15.19 14.63 14.70 78,917 -0.32(-2.16%)
Jul 26, 2016 14.90 15.05 14.81 15.02 60,182 +0.18(+1.18%)
Jul 25, 2016 14.91 14.98 14.73 14.84 70,425 +0.04(+0.24%)
Jul 22, 2016 14.90 15.03 14.72 14.81 75,613 +0.00(+0.00%)
Jul 21, 2016 14.95 15.07 14.71 14.81 170,965 -0.05(-0.35%)
Jul 20, 2016 14.53 14.97 14.42 14.86 314,280 +0.52(+3.60%)
Jul 19, 2016 14.49 14.74 14.21 14.35 222,125 -0.04(-0.24%)
Jul 18, 2016 13.93 14.67 13.81 14.38 347,296 +0.59(+4.26%)
Jul 15, 2016 13.86 14.00 13.77 13.79 177,146 +0.03(+0.19%)
Jul 14, 2016 13.82 13.99 13.62 13.77 195,399 -0.05(-0.38%)
Jul 13, 2016 13.98 14.03 13.70 13.82 154,661 -0.08(-0.57%)
Jul 12, 2016 13.81 14.01 13.81 13.90 213,426 +0.09(+0.64%)
Jul 11, 2016 14.11 14.15 13.68 13.81 275,432 -0.04(-0.32%)
Jul 08, 2016 13.93 13.90 13.78 13.85 69,206 -0.04(-0.32%)
Jul 07, 2016 13.97 14.02 13.66 13.90 135,301 -0.20(-1.43%)
Jul 05, 2016 14.24 14.24 14.01 14.10 267,019 -0.04(-0.31%)
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.