Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 12.62 12.68 12.68 12.68 930,400 +0.02(+0.16%)
Jun 30, 2016 12.45 12.75 12.20 12.66 1,099,340 +0.31(+2.51%)
Jun 29, 2016 11.86 12.49 11.61 12.35 1,199,869 +0.77(+6.65%)
Jun 28, 2016 11.36 11.76 11.24 11.58 1,068,949 +0.35(+3.12%)
Jun 27, 2016 11.83 11.86 10.90 11.23 1,448,375 -0.80(-6.65%)
Jun 24, 2016 11.81 12.15 11.60 12.03 2,305,351 -0.25(-2.04%)
Jun 23, 2016 12.02 12.29 11.97 12.28 738,388 +0.41(+3.45%)
Jun 22, 2016 12.27 12.38 11.82 11.87 1,177,455 -0.37(-3.02%)
Jun 21, 2016 12.31 12.35 11.84 12.24 965,470 +0.12(+0.99%)
Jun 20, 2016 12.08 12.46 11.97 12.12 887,953 +0.28(+2.36%)
Jun 17, 2016 11.84 12.38 11.76 11.84 1,913,067 +0.05(+0.42%)
Jun 16, 2016 12.02 12.08 11.45 11.79 1,056,566 -0.17(-1.42%)
Jun 15, 2016 11.42 12.32 11.40 11.96 1,895,923 +0.54(+4.73%)
Jun 14, 2016 11.73 11.94 11.03 11.42 1,959,064 +0.03(+0.26%)
Jun 13, 2016 11.39 11.85 11.23 11.39 1,970,401 -0.21(-1.81%)
Jun 10, 2016 12.06 12.22 11.29 11.60 4,510,274 -0.74(-6.00%)
Jun 09, 2016 15.00 15.05 11.70 12.34 13,104,236 -3.19(-20.54%)
Jun 08, 2016 15.50 15.73 15.03 15.53 2,510,460 +0.15(+0.98%)
Jun 07, 2016 14.65 15.59 14.55 15.38 2,464,551 +0.74(+5.05%)
Jun 06, 2016 14.09 14.82 13.80 14.64 2,014,375 +0.53(+3.76%)
Jun 03, 2016 14.38 14.54 13.82 14.11 907,912 -0.33(-2.29%)
Jun 02, 2016 13.89 14.52 13.77 14.44 1,415,195 +0.55(+3.96%)
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.