Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.22 15.81 15.16 15.70 884,731 +0.51(+3.36%)
Sep 29, 2016 15.26 15.49 15.13 15.19 837,971 -0.16(-1.04%)
Sep 28, 2016 15.33 15.63 15.13 15.35 1,079,616 -0.06(-0.39%)
Sep 27, 2016 15.52 15.84 15.25 15.41 750,023 -0.08(-0.52%)
Sep 26, 2016 15.84 15.91 15.39 15.49 1,338,124 -0.53(-3.31%)
Sep 23, 2016 15.94 16.34 15.85 16.02 1,016,930 +0.07(+0.44%)
Sep 22, 2016 16.18 16.29 15.91 15.95 1,859,377 +0.04(+0.25%)
Sep 21, 2016 16.44 16.48 15.49 15.91 2,428,336 -0.28(-1.73%)
Sep 20, 2016 16.64 16.69 15.96 16.19 1,469,049 -0.35(-2.12%)
Sep 19, 2016 16.73 16.97 16.36 16.54 1,462,632 -0.09(-0.54%)
Sep 16, 2016 16.66 16.95 16.48 16.63 1,496,292 -0.11(-0.66%)
Sep 15, 2016 16.28 16.89 16.23 16.74 1,399,548 +0.42(+2.57%)
Sep 14, 2016 16.03 16.82 16.03 16.32 1,905,107 +0.24(+1.49%)
Sep 13, 2016 16.46 16.73 15.84 16.08 1,576,527 -0.52(-3.13%)
Sep 12, 2016 16.42 16.75 16.15 16.60 2,056,956 +0.13(+0.79%)
Sep 09, 2016 16.37 17.00 16.14 16.47 2,596,390 -0.10(-0.60%)
Sep 08, 2016 16.58 17.38 15.89 16.57 9,523,641 +2.34(+16.44%)
Sep 07, 2016 13.76 14.24 13.51 14.23 2,300,740 +0.42(+3.04%)
Sep 06, 2016 14.24 14.28 13.56 13.81 2,063,602 -0.35(-2.47%)
Sep 02, 2016 14.24 14.16 14.16 14.16 1,246,600 -0.01(-0.07%)
Sep 01, 2016 13.47 14.32 13.28 14.17 2,989,907 +0.99(+7.51%)
Aug 31, 2016 13.16 13.57 13.06 13.18 1,644,385 +0.02(+0.15%)
Aug 30, 2016 14.00 14.12 13.05 13.16 1,978,939 -0.96(-6.80%)
Aug 29, 2016 13.87 14.32 13.75 14.12 586,362 +0.24(+1.73%)
Aug 26, 2016 14.23 14.41 13.68 13.88 712,005 -0.34(-2.39%)
Aug 25, 2016 14.76 14.76 14.01 14.22 863,309 -0.59(-3.98%)
Aug 24, 2016 14.90 15.00 14.75 14.81 594,545 -0.17(-1.13%)
Aug 23, 2016 15.05 15.15 14.90 14.98 643,882 +0.09(+0.60%)
Aug 22, 2016 14.58 14.99 14.32 14.89 883,896 +0.31(+2.13%)
Aug 19, 2016 14.00 14.73 13.99 14.58 999,732 +0.39(+2.75%)
Aug 18, 2016 14.18 14.46 14.09 14.19 486,805 +0.11(+0.78%)
Aug 17, 2016 14.08 14.33 13.89 14.08 746,265 -0.12(-0.85%)
Aug 16, 2016 14.34 14.37 14.13 14.20 882,667 -0.14(-0.98%)
Aug 15, 2016 13.90 14.36 13.85 14.34 780,144 +0.55(+3.99%)
Aug 12, 2016 13.75 14.08 13.58 13.79 553,462 +0.04(+0.29%)
Aug 11, 2016 13.79 14.61 13.57 13.75 1,193,438 +0.27(+2.00%)
Aug 10, 2016 13.70 14.02 13.24 13.48 803,148 -0.11(-0.81%)
Aug 09, 2016 14.21 14.26 13.37 13.59 881,126 -0.69(-4.83%)
Aug 08, 2016 14.25 14.59 14.02 14.28 732,071 -0.03(-0.21%)
Aug 05, 2016 14.14 14.49 14.04 14.31 706,445 +0.36(+2.58%)
Aug 04, 2016 14.15 14.36 13.91 13.95 480,899 -0.16(-1.13%)
Aug 03, 2016 13.78 14.19 13.26 14.11 740,825 +0.18(+1.29%)
Aug 02, 2016 14.40 14.69 13.85 13.93 923,706 +0.01(+0.07%)
Aug 01, 2016 14.62 14.64 13.79 13.92 873,540 -0.73(-4.98%)
Jul 29, 2016 14.38 14.72 14.25 14.65 729,340 +0.19(+1.31%)
Jul 28, 2016 14.69 14.70 14.26 14.46 536,925 -0.23(-1.57%)
Jul 27, 2016 14.95 15.27 14.61 14.69 1,208,055 -0.27(-1.80%)
Jul 26, 2016 14.86 15.18 14.82 14.96 651,327 +0.16(+1.08%)
Jul 25, 2016 14.44 14.96 14.44 14.80 842,846 +0.35(+2.42%)
Jul 22, 2016 14.58 14.75 14.15 14.45 770,953 -0.17(-1.16%)
Jul 21, 2016 14.72 14.85 14.56 14.62 713,611 -0.09(-0.61%)
Jul 20, 2016 14.24 14.92 14.02 14.71 994,317 +0.47(+3.30%)
Jul 19, 2016 14.31 14.44 14.12 14.24 595,653 -0.07(-0.49%)
Jul 18, 2016 13.98 14.40 13.82 14.31 626,061 +0.47(+3.40%)
Jul 15, 2016 13.91 14.10 13.61 13.84 648,542 +0.07(+0.51%)
Jul 14, 2016 13.84 14.17 13.64 13.77 940,308 -0.14(-1.01%)
Jul 13, 2016 14.05 14.05 13.66 13.91 540,057 -0.04(-0.29%)
Jul 12, 2016 13.50 14.00 13.44 13.95 1,019,091 +0.48(+3.56%)
Jul 11, 2016 13.28 13.54 13.20 13.47 719,324 +0.23(+1.74%)
Jul 08, 2016 12.92 12.77 12.77 13.24 1,105,812 +0.47(+3.68%)
Jul 07, 2016 12.58 12.96 12.56 12.77 486,189 +0.13(+1.03%)
Jul 06, 2016 12.08 12.70 12.03 12.64 758,970 +0.36(+2.93%)
Jul 05, 2016 12.62 12.64 11.97 12.28 706,398 -0.40(-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.