Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 12.68 13.17 12.63 13.08 1,062,224 +0.42(+3.36%)
Sep 29, 2016 12.71 12.90 12.60 12.65 1,006,083 -0.13(-1.04%)
Sep 28, 2016 12.77 13.02 12.60 12.79 1,296,207 -0.05(-0.39%)
Sep 27, 2016 12.93 13.19 12.70 12.84 900,491 -0.07(-0.52%)
Sep 26, 2016 13.19 13.25 12.82 12.90 1,606,576 -0.44(-3.31%)
Sep 23, 2016 13.28 13.61 13.20 13.34 1,220,945 +0.06(+0.44%)
Sep 22, 2016 13.48 13.57 13.25 13.28 2,232,402 +0.03(+0.25%)
Sep 21, 2016 13.69 13.73 12.90 13.25 2,915,505 -0.23(-1.73%)
Sep 20, 2016 13.86 13.90 13.30 13.48 1,763,767 -0.29(-2.12%)
Sep 19, 2016 13.93 14.13 13.63 13.78 1,756,063 -0.08(-0.54%)
Sep 16, 2016 13.88 14.12 13.73 13.85 1,796,475 -0.09(-0.66%)
Sep 15, 2016 13.56 14.07 13.52 13.94 1,680,323 +0.35(+2.57%)
Sep 14, 2016 13.35 14.01 13.35 13.59 2,287,306 +0.20(+1.49%)
Sep 13, 2016 13.71 13.93 13.19 13.39 1,892,807 -0.43(-3.13%)
Sep 12, 2016 13.68 13.95 13.45 13.83 2,469,619 +0.11(+0.79%)
Sep 09, 2016 13.63 14.16 13.44 13.72 3,117,273 +0.07(+0.49%)
Sep 08, 2016 13.66 14.32 13.09 13.65 11,559,835 +1.93(+16.44%)
Sep 07, 2016 11.34 11.73 11.13 11.72 2,792,647 +0.35(+3.04%)
Sep 06, 2016 11.73 11.76 11.17 11.38 2,504,808 -0.29(-2.47%)
Sep 02, 2016 11.73 11.67 11.67 11.67 1,513,128 -0.01(-0.07%)
Sep 01, 2016 11.10 11.80 10.94 11.67 3,629,161 +0.82(+7.51%)
Aug 31, 2016 10.84 11.18 10.76 10.86 1,995,961 +0.02(+0.15%)
Aug 30, 2016 11.53 11.63 10.76 10.84 2,402,044 -0.79(-6.80%)
Aug 29, 2016 11.43 11.80 11.33 11.63 711,728 +0.20(+1.73%)
Aug 26, 2016 11.72 11.87 11.27 11.44 864,234 -0.28(-2.39%)
Aug 25, 2016 12.16 12.16 11.54 11.72 1,047,888 -0.49(-3.98%)
Aug 24, 2016 12.28 12.36 12.15 12.20 721,661 -0.14(-1.14%)
Aug 23, 2016 12.40 12.48 12.28 12.34 781,546 +0.07(+0.60%)
Aug 22, 2016 12.01 12.35 11.80 12.27 1,072,876 +0.26(+2.13%)
Aug 19, 2016 11.53 12.14 11.53 12.01 1,213,478 +0.32(+2.75%)
Aug 18, 2016 11.68 11.91 11.61 11.69 590,885 +0.09(+0.78%)
Aug 17, 2016 11.60 11.81 11.44 11.60 905,819 -0.10(-0.85%)
Aug 16, 2016 11.81 11.84 11.64 11.70 1,071,384 -0.12(-0.98%)
Aug 15, 2016 11.45 11.83 11.41 11.81 946,942 +0.45(+3.99%)
Aug 12, 2016 11.33 11.60 11.19 11.36 671,794 +0.03(+0.29%)
Aug 11, 2016 11.36 12.04 11.18 11.33 1,448,600 +0.22(+2.00%)
Aug 10, 2016 11.29 11.55 10.91 11.11 974,864 -0.09(-0.81%)
Aug 09, 2016 11.71 11.75 11.02 11.20 1,069,514 -0.57(-4.83%)
Aug 08, 2016 11.74 12.02 11.55 11.76 888,590 -0.02(-0.21%)
Aug 05, 2016 11.65 11.94 11.57 11.79 857,485 +0.30(+2.58%)
Aug 04, 2016 11.66 11.83 11.46 11.49 583,717 -0.13(-1.13%)
Aug 03, 2016 11.35 11.69 10.92 11.62 899,216 +0.15(+1.29%)
Aug 02, 2016 11.86 12.10 11.41 11.48 1,121,198 +0.01(+0.07%)
Aug 01, 2016 12.04 12.06 11.36 11.47 1,060,306 -0.60(-4.98%)
Jul 29, 2016 11.85 12.13 11.74 12.07 885,275 +0.16(+1.31%)
Jul 28, 2016 12.10 12.11 11.75 11.91 651,721 -0.19(-1.56%)
Jul 27, 2016 12.32 12.58 12.04 12.10 1,466,342 -0.22(-1.81%)
Jul 26, 2016 12.24 12.51 12.21 12.32 790,583 +0.13(+1.08%)
Jul 25, 2016 11.90 12.32 11.90 12.19 1,023,050 +0.29(+2.42%)
Jul 22, 2016 12.01 12.15 11.66 11.90 935,786 -0.14(-1.16%)
Jul 21, 2016 12.13 12.23 12.00 12.04 866,184 -0.07(-0.61%)
Jul 20, 2016 11.73 12.29 11.55 12.12 1,206,906 +0.39(+3.30%)
Jul 19, 2016 11.79 11.90 11.63 11.73 723,006 -0.06(-0.49%)
Jul 18, 2016 11.52 11.86 11.39 11.79 759,915 +0.39(+3.40%)
Jul 15, 2016 11.46 11.62 11.21 11.40 787,203 +0.06(+0.51%)
Jul 14, 2016 11.40 11.67 11.24 11.34 1,141,349 -0.12(-1.01%)
Jul 13, 2016 11.58 11.58 11.25 11.46 655,523 -0.03(-0.29%)
Jul 12, 2016 11.12 11.53 11.07 11.49 1,236,976 +0.40(+3.56%)
Jul 11, 2016 10.94 11.15 10.87 11.10 873,118 +0.19(+1.74%)
Jul 08, 2016 10.64 10.52 10.52 10.91 1,342,239 +0.39(+3.68%)
Jul 07, 2016 10.36 10.68 10.35 10.52 590,138 +0.11(+1.03%)
Jul 06, 2016 9.952 10.46 9.911 10.41 921,240 +0.30(+2.93%)
Jul 05, 2016 10.40 10.41 9.862 10.12 857,428 -0.33(-3.15%)
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.