Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.66 15.93 15.41 15.70 295,333 +0.07(+0.45%)
Aug 30, 2016 15.59 15.66 15.51 15.63 155,983 +0.08(+0.51%)
Aug 29, 2016 15.53 15.72 15.51 15.55 118,020 +0.09(+0.58%)
Aug 26, 2016 15.40 15.54 15.33 15.46 373,200 +0.03(+0.19%)
Aug 25, 2016 15.45 15.53 15.32 15.43 402,315 -0.02(-0.13%)
Aug 24, 2016 15.57 15.69 15.45 15.45 263,529 -0.11(-0.71%)
Aug 23, 2016 15.28 15.56 14.64 15.56 391,873 +0.33(+2.17%)
Aug 22, 2016 15.06 15.25 14.87 15.23 331,896 +0.12(+0.79%)
Aug 19, 2016 14.83 15.21 14.72 15.11 441,847 +0.15(+1.00%)
Aug 18, 2016 14.90 15.05 14.75 14.96 523,540 -0.01(-0.07%)
Aug 17, 2016 14.96 15.03 14.74 14.97 654,192 -0.01(-0.07%)
Aug 16, 2016 14.75 15.00 14.50 14.98 755,201 +0.15(+1.01%)
Aug 15, 2016 14.61 14.91 14.50 14.83 541,107 +0.10(+0.68%)
Aug 12, 2016 14.75 14.77 14.54 14.73 745,815 -0.02(-0.14%)
Aug 11, 2016 14.70 14.79 14.54 14.75 608,185 +0.07(+0.48%)
Aug 10, 2016 14.57 14.75 14.37 14.68 997,602 +0.18(+1.24%)
Aug 09, 2016 14.69 14.84 14.44 14.50 527,688 -0.23(-1.56%)
Aug 08, 2016 14.55 14.77 14.54 14.73 883,036 +0.13(+0.89%)
Aug 05, 2016 13.98 15.08 13.85 14.60 2,977,901 +0.57(+4.06%)
Aug 04, 2016 15.69 15.94 14.00 14.03 5,925,657 -5.24(-27.19%)
Aug 03, 2016 18.65 19.40 18.61 19.27 432,500 +0.62(+3.32%)
Aug 02, 2016 19.04 19.17 18.09 18.65 398,650 -0.41(-2.15%)
Aug 01, 2016 18.72 19.10 18.60 19.06 351,615 +0.44(+2.36%)
Jul 29, 2016 18.22 18.64 18.11 18.62 260,731 +0.40(+2.20%)
Jul 28, 2016 18.00 18.41 17.59 18.22 310,555 +0.24(+1.33%)
Jul 27, 2016 18.21 18.70 17.78 17.98 446,453 -0.25(-1.37%)
Jul 26, 2016 18.65 18.69 18.13 18.23 440,898 -0.54(-2.88%)
Jul 25, 2016 18.57 18.82 18.50 18.77 172,634 +0.17(+0.91%)
Jul 22, 2016 18.60 18.79 18.29 18.60 380,958 -0.04(-0.21%)
Jul 21, 2016 18.61 19.02 18.40 18.64 522,165 -0.05(-0.27%)
Jul 20, 2016 18.56 19.09 18.44 18.69 346,926 +0.26(+1.41%)
Jul 19, 2016 18.86 19.00 18.35 18.43 515,483 -0.54(-2.85%)
Jul 18, 2016 19.23 19.59 18.86 18.97 279,807 -0.28(-1.45%)
Jul 15, 2016 19.58 19.71 19.03 19.25 552,940 -0.35(-1.79%)
Jul 14, 2016 19.85 19.98 19.56 19.60 285,410 -0.20(-1.01%)
Jul 13, 2016 19.88 20.00 19.52 19.80 591,012 -0.11(-0.55%)
Jul 12, 2016 19.66 20.05 19.36 19.91 479,131 +0.29(+1.48%)
Jul 11, 2016 19.00 19.65 18.87 19.62 498,599 +0.40(+2.08%)
Jul 08, 2016 18.91 19.25 18.75 19.22 347,158 +0.47(+2.51%)
Jul 07, 2016 18.41 18.89 18.30 18.75 415,562 +0.67(+3.71%)
Jul 05, 2016 18.35 18.35 17.90 18.08 334,992 -0.38(-2.06%)
Jul 01, 2016 17.92 18.46 18.46 18.46 534,500 +0.45(+2.50%)
Jun 30, 2016 17.45 18.01 16.91 18.01 467,570 +0.49(+2.80%)
Jun 29, 2016 16.90 17.67 16.78 17.52 287,352 +0.79(+4.72%)
Jun 28, 2016 16.68 17.05 16.60 16.73 408,874 +0.23(+1.39%)
Jun 27, 2016 17.26 18.00 16.41 16.50 659,635 -0.92(-5.28%)
Jun 24, 2016 17.16 17.54 17.13 17.42 3,244,690 -0.32(-1.80%)
Jun 23, 2016 17.75 18.37 17.65 17.74 427,118 +0.09(+0.51%)
Jun 22, 2016 17.94 18.08 17.44 17.65 348,961 -0.33(-1.84%)
Jun 21, 2016 17.80 18.00 17.66 17.98 418,658 +0.20(+1.12%)
Jun 20, 2016 17.29 18.04 16.93 17.78 559,992 +0.86(+5.08%)
Jun 17, 2016 17.15 17.15 16.74 16.92 1,305,005 -0.31(-1.80%)
Jun 16, 2016 17.05 17.25 16.69 17.23 352,054 +0.10(+0.58%)
Jun 15, 2016 17.21 17.40 16.91 17.13 475,054 -0.07(-0.41%)
Jun 14, 2016 17.18 17.50 16.73 17.20 424,236 -0.06(-0.35%)
Jun 13, 2016 17.52 17.81 17.23 17.26 407,363 -0.40(-2.27%)
Jun 10, 2016 18.37 18.51 17.66 17.66 436,797 -0.81(-4.39%)
Jun 09, 2016 18.36 18.52 17.92 18.47 1,139,801 +0.06(+0.33%)
Jun 08, 2016 18.75 19.16 18.35 18.41 674,488 -0.30(-1.60%)
Jun 07, 2016 18.56 19.01 18.39 18.71 747,967 +0.28(+1.52%)
Jun 06, 2016 18.50 18.63 18.32 18.43 386,496 -0.08(-0.43%)
Jun 03, 2016 18.73 18.83 18.37 18.51 568,417 -0.23(-1.23%)
Jun 02, 2016 18.59 19.05 18.52 18.74 661,155 +0.13(+0.70%)
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.