Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.78 15.44 14.75 15.36 505,089 +0.58(+3.92%)
Sep 29, 2016 15.26 15.34 14.74 14.78 220,342 -0.48(-3.15%)
Sep 28, 2016 15.48 15.48 15.23 15.26 221,803 -0.14(-0.91%)
Sep 27, 2016 15.35 15.47 15.17 15.40 263,419 +0.09(+0.59%)
Sep 26, 2016 15.24 15.32 14.95 15.31 330,525 +0.29(+1.93%)
Sep 23, 2016 14.83 15.32 14.72 15.02 616,485 +0.22(+1.49%)
Sep 22, 2016 14.72 14.96 14.52 14.80 322,590 +0.24(+1.65%)
Sep 21, 2016 14.29 14.72 14.21 14.56 375,850 +0.31(+2.18%)
Sep 20, 2016 14.30 14.32 14.10 14.25 271,643 +0.06(+0.42%)
Sep 19, 2016 14.07 14.41 14.07 14.19 243,943 +0.12(+0.85%)
Sep 16, 2016 13.75 14.13 13.68 14.07 405,025 +0.22(+1.59%)
Sep 15, 2016 13.72 13.90 13.65 13.85 259,347 +0.11(+0.80%)
Sep 14, 2016 13.49 13.83 13.46 13.74 184,066 +0.21(+1.55%)
Sep 13, 2016 13.92 13.97 13.43 13.53 252,556 -0.51(-3.63%)
Sep 12, 2016 13.74 14.11 13.50 14.04 281,010 +0.15(+1.08%)
Sep 09, 2016 14.47 14.51 13.76 13.89 371,691 -0.61(-4.21%)
Sep 08, 2016 14.59 14.71 14.38 14.50 332,058 -0.02(-0.14%)
Sep 07, 2016 14.20 14.59 14.13 14.52 431,241 +0.37(+2.61%)
Sep 06, 2016 14.26 14.35 14.26 14.15 183,374 -0.10(-0.70%)
Sep 02, 2016 13.78 14.25 14.25 14.25 242,400 +0.32(+2.30%)
Sep 01, 2016 13.92 14.02 13.80 13.93 116,278 -0.03(-0.21%)
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%)
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.