Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.57 14.61 14.12 14.28 1,320,921 -0.22(-1.52%)
Aug 30, 2016 14.60 14.71 14.45 14.50 668,656 -0.14(-0.98%)
Aug 29, 2016 14.41 14.77 14.34 14.64 4,402,957 +0.23(+1.63%)
Aug 26, 2016 14.38 14.48 14.24 14.41 580,664 +0.00(+0.03%)
Aug 25, 2016 14.46 14.62 14.35 14.40 439,456 -0.07(-0.46%)
Aug 24, 2016 14.71 14.79 14.44 14.47 629,121 -0.27(-1.82%)
Aug 23, 2016 14.85 14.90 14.53 14.74 1,388,793 +0.04(+0.29%)
Aug 22, 2016 14.73 14.86 14.62 14.70 822,908 -0.09(-0.58%)
Aug 19, 2016 14.94 14.94 14.63 14.78 649,388 -0.12(-0.80%)
Aug 18, 2016 14.86 14.98 14.77 14.90 912,461 +0.13(+0.91%)
Aug 17, 2016 14.81 14.81 14.63 14.77 558,136 +0.07(+0.46%)
Aug 16, 2016 14.72 14.86 14.54 14.70 914,413 +0.01(+0.10%)
Aug 15, 2016 14.80 14.81 14.60 14.69 708,479 +0.02(+0.13%)
Aug 12, 2016 14.34 14.79 14.21 14.67 1,186,759 +0.44(+3.10%)
Aug 11, 2016 14.38 14.49 14.15 14.23 786,583 -0.14(-0.97%)
Aug 10, 2016 14.44 14.60 14.26 14.36 560,407 -0.05(-0.33%)
Aug 09, 2016 14.59 14.66 14.37 14.41 822,891 -0.14(-0.96%)
Aug 08, 2016 14.57 14.86 14.50 14.55 882,706 +0.05(+0.33%)
Aug 05, 2016 13.88 14.59 13.82 14.50 1,758,851 +0.59(+4.27%)
Aug 04, 2016 14.15 14.25 13.44 13.91 6,081,132 -0.91(-6.12%)
Aug 03, 2016 14.59 14.80 14.54 14.81 1,182,783 +0.29(+2.00%)
Aug 02, 2016 14.50 14.54 14.32 14.52 1,167,806 +0.06(+0.39%)
Aug 01, 2016 14.54 14.70 14.31 14.47 1,591,954 +0.00(+0.00%)
Jul 29, 2016 14.40 14.52 14.33 14.47 861,761 +0.06(+0.42%)
Jul 28, 2016 14.47 14.54 14.26 14.41 807,835 -0.01(-0.10%)
Jul 27, 2016 14.56 14.63 14.31 14.42 1,055,412 +0.07(+0.45%)
Jul 26, 2016 14.40 14.52 14.30 14.36 890,221 -0.05(-0.36%)
Jul 25, 2016 14.26 14.45 14.21 14.41 1,298,526 +0.11(+0.78%)
Jul 22, 2016 14.20 14.37 14.19 14.30 776,103 +0.06(+0.43%)
Jul 21, 2016 14.19 14.35 14.18 14.24 1,105,814 +0.06(+0.39%)
Jul 20, 2016 14.12 14.19 13.98 14.18 1,770,044 +0.06(+0.43%)
Jul 19, 2016 14.00 14.19 13.98 14.12 951,166 +0.11(+0.77%)
Jul 18, 2016 14.09 14.20 13.96 14.01 868,109 -0.00(-0.03%)
Jul 15, 2016 14.14 14.20 13.96 14.02 898,349 -0.01(-0.10%)
Jul 14, 2016 14.00 14.07 13.91 14.03 1,431,883 +0.14(+1.01%)
Jul 13, 2016 14.00 14.09 13.80 13.89 1,089,063 -0.12(-0.87%)
Jul 12, 2016 13.91 14.17 13.82 14.01 1,695,240 +0.24(+1.76%)
Jul 11, 2016 13.54 13.84 13.54 13.77 1,731,745 +0.36(+2.72%)
Jul 08, 2016 12.92 13.40 12.85 13.40 1,246,374 +0.55(+4.28%)
Jul 07, 2016 13.30 13.44 12.65 12.85 2,991,599 -0.42(-3.13%)
Jul 06, 2016 13.42 13.62 13.19 13.27 1,473,938 -0.25(-1.86%)
Jul 05, 2016 13.59 13.62 13.21 13.52 1,223,050 -0.15(-1.09%)
Jul 01, 2016 14.03 13.67 13.67 13.67 1,050,068 -0.31(-2.20%)
Jun 30, 2016 14.16 14.40 13.84 13.98 1,497,591 -0.28(-1.93%)
Jun 29, 2016 14.14 14.47 14.11 14.25 1,107,483 +0.25(+1.80%)
Jun 28, 2016 13.89 14.07 13.80 14.00 1,234,429 +0.38(+2.81%)
Jun 27, 2016 14.00 14.02 13.48 13.62 1,723,516 -0.41(-2.93%)
Jun 24, 2016 13.89 14.53 13.79 14.03 1,656,794 -0.35(-2.47%)
Jun 23, 2016 14.12 14.50 14.12 14.38 665,220 +0.31(+2.19%)
Jun 22, 2016 14.32 14.44 14.03 14.08 1,204,609 -0.35(-2.39%)
Jun 21, 2016 13.95 14.42 13.91 14.42 691,569 +0.47(+3.34%)
Jun 20, 2016 14.24 14.58 13.94 13.96 772,776 -0.07(-0.53%)
Jun 17, 2016 13.75 14.08 13.55 14.03 2,902,740 +0.51(+3.80%)
Jun 16, 2016 13.54 13.58 13.17 13.52 1,056,702 -0.17(-1.23%)
Jun 15, 2016 13.56 13.95 13.54 13.68 731,495 +0.02(+0.14%)
Jun 14, 2016 13.70 13.91 13.43 13.67 1,137,365 -0.01(-0.07%)
Jun 13, 2016 13.59 13.89 13.41 13.68 1,565,508 -0.08(-0.61%)
Jun 10, 2016 13.77 14.00 13.62 13.76 1,336,936 -0.16(-1.14%)
Jun 09, 2016 14.19 14.23 13.80 13.92 2,132,134 -0.52(-3.62%)
Jun 08, 2016 15.40 15.47 14.19 14.44 6,497,254 -1.30(-8.24%)
Jun 07, 2016 15.73 15.99 15.73 15.74 981,479 +0.01(+0.06%)
Jun 06, 2016 15.63 15.77 15.52 15.73 636,184 +0.20(+1.29%)
Jun 03, 2016 15.73 15.75 15.49 15.53 516,440 -0.23(-1.48%)
Jun 02, 2016 15.70 16.00 15.45 15.76 1,545,703 +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.