Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.51 14.69 14.32 14.50 150,896 +0.15(+1.02%)
Sep 29, 2016 14.24 14.59 14.24 14.35 138,398 +0.19(+1.32%)
Sep 28, 2016 13.89 14.34 13.60 14.16 85,828 +0.24(+1.69%)
Sep 27, 2016 13.96 14.25 13.89 13.93 71,685 -0.10(-0.69%)
Sep 26, 2016 14.01 14.24 13.97 14.02 45,385 -0.07(-0.52%)
Sep 23, 2016 14.27 14.27 13.87 14.10 114,457 -0.07(-0.52%)
Sep 22, 2016 13.77 14.27 13.74 14.17 154,582 +0.35(+2.53%)
Sep 21, 2016 13.77 13.89 13.66 13.82 84,263 +0.08(+0.59%)
Sep 20, 2016 13.92 14.04 13.64 13.74 41,667 -0.05(-0.35%)
Sep 19, 2016 13.81 13.94 13.76 13.79 67,648 +0.05(+0.35%)
Sep 16, 2016 13.85 13.85 13.60 13.74 105,504 -0.19(-1.34%)
Sep 15, 2016 13.81 14.02 13.68 13.93 170,936 +0.16(+1.18%)
Sep 14, 2016 13.15 13.79 13.07 13.76 107,208 +0.52(+3.92%)
Sep 13, 2016 13.76 13.76 13.08 13.25 157,802 -0.53(-3.83%)
Sep 12, 2016 13.82 14.07 13.43 13.77 133,488 -0.19(-1.34%)
Sep 09, 2016 14.24 14.67 13.73 13.96 83,574 -0.40(-2.77%)
Sep 08, 2016 14.55 14.55 14.10 14.36 131,136 -0.18(-1.23%)
Sep 07, 2016 14.61 14.77 14.33 14.54 130,043 -0.07(-0.50%)
Sep 06, 2016 14.50 14.63 14.45 14.61 181,618 +0.17(+1.18%)
Sep 02, 2016 14.57 14.44 14.44 14.44 41,029 +0.07(+0.51%)
Sep 01, 2016 14.27 14.54 14.27 14.37 56,561 +0.02(+0.11%)
Aug 31, 2016 14.30 14.39 13.96 14.35 178,504 -0.06(-0.39%)
Aug 30, 2016 14.33 14.59 14.24 14.41 221,939 +0.02(+0.17%)
Aug 29, 2016 14.08 14.41 14.04 14.38 158,091 +0.27(+1.90%)
Aug 26, 2016 14.31 14.50 14.08 14.11 123,599 -0.11(-0.80%)
Aug 25, 2016 14.17 14.52 14.05 14.23 160,265 +0.15(+1.04%)
Aug 24, 2016 13.79 14.12 13.76 14.08 268,192 +0.22(+1.58%)
Aug 23, 2016 13.46 13.88 13.46 13.86 106,075 +0.51(+3.83%)
Aug 22, 2016 13.48 13.48 13.28 13.35 43,594 -0.13(-0.96%)
Aug 19, 2016 13.12 13.51 13.07 13.48 62,943 +0.03(+0.24%)
Aug 18, 2016 13.57 13.76 13.29 13.45 58,564 -0.09(-0.66%)
Aug 17, 2016 13.03 13.64 12.99 13.54 98,320 +0.02(+0.18%)
Aug 16, 2016 13.72 13.77 13.32 13.51 62,322 -0.20(-1.48%)
Aug 15, 2016 13.77 13.92 13.66 13.72 84,850 -0.10(-0.71%)
Aug 12, 2016 13.87 13.99 13.66 13.81 68,513 -0.18(-1.28%)
Aug 11, 2016 13.96 14.28 13.96 13.99 141,695 -0.03(-0.23%)
Aug 10, 2016 14.20 14.28 13.99 14.02 121,777 -0.10(-0.69%)
Aug 09, 2016 13.89 14.28 13.89 14.12 133,805 +0.23(+1.64%)
Aug 08, 2016 13.63 14.06 13.57 13.89 105,448 +0.19(+1.42%)
Aug 05, 2016 13.65 14.17 13.65 13.70 141,504 +0.03(+0.24%)
Aug 04, 2016 13.38 13.80 13.25 13.67 114,400 +0.42(+3.19%)
Aug 03, 2016 13.08 13.36 12.99 13.25 79,029 +0.11(+0.80%)
Aug 02, 2016 13.57 13.58 13.01 13.14 142,176 -0.43(-3.17%)
Aug 01, 2016 13.76 13.76 13.51 13.57 113,423 -0.26(-1.88%)
Jul 29, 2016 13.46 13.88 13.43 13.83 212,396 +0.27(+1.98%)
Jul 28, 2016 13.62 13.72 13.50 13.56 119,836 -0.06(-0.42%)
Jul 27, 2016 13.86 13.86 13.59 13.62 126,905 -0.28(-1.99%)
Jul 26, 2016 13.90 13.94 13.76 13.89 94,767 +0.06(+0.47%)
Jul 25, 2016 13.94 14.03 13.76 13.83 115,641 -0.07(-0.53%)
Jul 22, 2016 13.81 13.92 13.51 13.90 72,255 -0.01(-0.06%)
Jul 21, 2016 14.11 14.57 13.81 13.91 227,565 -0.08(-0.58%)
Jul 20, 2016 13.87 14.04 13.60 13.99 183,626 +0.24(+1.71%)
Jul 19, 2016 13.72 14.10 13.51 13.76 317,352 -0.02(-0.18%)
Jul 18, 2016 12.99 13.88 12.99 13.78 588,513 +0.75(+5.73%)
Jul 15, 2016 12.64 13.09 12.63 13.03 340,661 +0.39(+3.08%)
Jul 14, 2016 12.41 12.71 12.27 12.64 494,502 +0.41(+3.32%)
Jul 13, 2016 12.30 12.42 12.03 12.24 236,395 -0.02(-0.13%)
Jul 12, 2016 12.12 12.51 12.08 12.26 266,287 +0.17(+1.41%)
Jul 11, 2016 11.94 12.21 11.94 12.08 220,847 +0.11(+0.88%)
Jul 08, 2016 12.02 11.96 11.90 11.98 131,421 +0.02(+0.14%)
Jul 07, 2016 11.93 12.13 11.61 11.96 187,639 -0.19(-1.60%)
Jul 05, 2016 12.05 12.43 11.70 12.16 498,147 +0.29(+2.46%)
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.