Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.09 14.14 13.66 13.82 1,365,129 -0.21(-1.52%)
Aug 30, 2016 14.13 14.23 13.98 14.03 691,034 -0.14(-0.98%)
Aug 29, 2016 13.94 14.29 13.88 14.17 4,550,312 +0.23(+1.63%)
Aug 26, 2016 13.92 14.01 13.78 13.94 600,097 +0.00(+0.03%)
Aug 25, 2016 13.99 14.15 13.89 13.94 454,163 -0.06(-0.46%)
Aug 24, 2016 14.23 14.31 13.97 14.00 650,176 -0.26(-1.82%)
Aug 23, 2016 14.37 14.42 14.06 14.26 1,435,272 +0.04(+0.29%)
Aug 22, 2016 14.25 14.38 14.15 14.22 850,449 -0.08(-0.58%)
Aug 19, 2016 14.46 14.46 14.16 14.30 671,122 -0.12(-0.80%)
Aug 18, 2016 14.38 14.50 14.30 14.42 942,998 +0.13(+0.91%)
Aug 17, 2016 14.33 14.33 14.16 14.29 576,815 +0.06(+0.46%)
Aug 16, 2016 14.24 14.38 14.07 14.22 945,016 +0.01(+0.10%)
Aug 15, 2016 14.32 14.33 14.12 14.21 732,190 +0.02(+0.13%)
Aug 12, 2016 13.87 14.31 13.75 14.19 1,226,477 +0.43(+3.10%)
Aug 11, 2016 13.91 14.02 13.70 13.76 812,908 -0.13(-0.97%)
Aug 10, 2016 13.97 14.13 13.80 13.90 579,162 -0.05(-0.33%)
Aug 09, 2016 14.12 14.19 13.91 13.95 850,431 -0.13(-0.96%)
Aug 08, 2016 14.09 14.38 14.03 14.08 912,248 +0.05(+0.33%)
Aug 05, 2016 13.43 14.12 13.37 14.03 1,817,715 +0.58(+4.27%)
Aug 04, 2016 13.70 13.79 13.01 13.46 6,284,651 -0.88(-6.12%)
Aug 03, 2016 14.12 14.32 14.07 14.34 1,222,368 +0.28(+2.00%)
Aug 02, 2016 14.03 14.07 13.86 14.05 1,206,909 +0.05(+0.39%)
Aug 01, 2016 14.07 14.23 13.85 14.00 1,645,259 +0.00(+0.00%)
Jul 29, 2016 13.93 14.05 13.86 14.00 890,616 +0.06(+0.42%)
Jul 28, 2016 14.00 14.07 13.80 13.94 834,884 -0.01(-0.10%)
Jul 27, 2016 14.09 14.16 13.85 13.95 1,090,752 +0.06(+0.45%)
Jul 26, 2016 13.93 14.05 13.83 13.89 920,029 -0.05(-0.36%)
Jul 25, 2016 13.80 13.98 13.75 13.94 1,342,006 +0.11(+0.78%)
Jul 22, 2016 13.74 13.90 13.73 13.83 802,091 +0.06(+0.43%)
Jul 21, 2016 13.73 13.89 13.72 13.77 1,142,841 +0.05(+0.40%)
Jul 20, 2016 13.66 13.73 13.53 13.72 1,829,312 +0.06(+0.43%)
Jul 19, 2016 13.55 13.73 13.53 13.66 983,015 +0.10(+0.77%)
Jul 18, 2016 13.63 13.74 13.51 13.56 897,177 -0.00(-0.03%)
Jul 15, 2016 13.68 13.74 13.51 13.56 928,430 -0.01(-0.10%)
Jul 14, 2016 13.55 13.62 13.46 13.58 1,479,829 +0.14(+1.01%)
Jul 13, 2016 13.55 13.63 13.35 13.44 1,125,529 -0.12(-0.87%)
Jul 12, 2016 13.46 13.71 13.37 13.56 1,752,004 +0.23(+1.76%)
Jul 11, 2016 13.10 13.39 13.10 13.32 1,789,731 +0.35(+2.72%)
Jul 08, 2016 12.50 12.97 12.44 12.97 1,288,108 +0.53(+4.28%)
Jul 07, 2016 12.87 13.01 12.24 12.44 3,091,770 -0.40(-3.13%)
Jul 06, 2016 12.99 13.18 12.76 12.84 1,523,291 -0.24(-1.86%)
Jul 05, 2016 13.15 13.17 12.79 13.08 1,264,003 -0.14(-1.09%)
Jul 01, 2016 13.57 13.23 13.23 13.23 1,085,229 -0.30(-2.20%)
Jun 30, 2016 13.70 13.93 13.39 13.53 1,547,737 -0.27(-1.93%)
Jun 29, 2016 13.68 14.00 13.66 13.79 1,144,566 +0.24(+1.80%)
Jun 28, 2016 13.44 13.61 13.35 13.55 1,275,763 +0.37(+2.81%)
Jun 27, 2016 13.55 13.57 13.04 13.18 1,781,226 -0.40(-2.93%)
Jun 24, 2016 13.44 14.05 13.35 13.58 1,712,271 -0.34(-2.47%)
Jun 23, 2016 13.67 14.03 13.67 13.92 687,494 +0.30(+2.19%)
Jun 22, 2016 13.86 13.97 13.57 13.62 1,244,944 -0.33(-2.39%)
Jun 21, 2016 13.49 13.95 13.46 13.95 714,725 +0.45(+3.34%)
Jun 20, 2016 13.77 14.11 13.49 13.50 798,652 -0.07(-0.53%)
Jun 17, 2016 13.30 13.62 13.11 13.58 2,999,936 +0.50(+3.80%)
Jun 16, 2016 13.10 13.14 12.74 13.08 1,092,085 -0.16(-1.23%)
Jun 15, 2016 13.12 13.49 13.11 13.24 755,989 +0.02(+0.14%)
Jun 14, 2016 13.26 13.46 12.99 13.22 1,175,449 -0.01(-0.07%)
Jun 13, 2016 13.15 13.44 12.98 13.23 1,617,928 -0.08(-0.61%)
Jun 10, 2016 13.32 13.55 13.18 13.31 1,381,702 -0.15(-1.14%)
Jun 09, 2016 13.73 13.77 13.35 13.47 2,203,527 -0.51(-3.62%)
Jun 08, 2016 14.90 14.97 13.73 13.97 6,714,809 -1.26(-8.24%)
Jun 07, 2016 15.22 15.47 15.22 15.23 1,014,343 +0.01(+0.06%)
Jun 06, 2016 15.12 15.26 15.02 15.22 657,486 +0.19(+1.29%)
Jun 03, 2016 15.22 15.24 14.99 15.03 533,733 -0.23(-1.48%)
Jun 02, 2016 15.19 15.48 14.95 15.25 1,597,459 +0.01(+0.06%)
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.