Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.69 25.42 22.69 25.41 16,133 +1.45(+6.05%)
Aug 26, 2016 23.96 23.96 23.96 23.96 119 -0.97(-3.89%)
Aug 24, 2016 23.49 24.93 24.93 24.93 127 +1.44(+6.13%)
Aug 23, 2016 23.49 23.49 23.49 23.49 365 +1.58(+7.21%)
Aug 22, 2016 22.00 22.00 21.57 21.91 1,913 -0.07(-0.32%)
Aug 19, 2016 21.98 21.98 21.98 21.98 767 +2.98(+15.68%)
Aug 18, 2016 19.00 19.00 19.00 19.00 250 -0.76(-3.85%)
Aug 17, 2016 20.01 20.16 19.75 19.76 1,689 -0.54(-2.68%)
Aug 16, 2016 20.30 20.30 20.30 20.30 598 +1.00(+5.21%)
Aug 15, 2016 19.30 19.30 19.30 19.30 357 +0.39(+2.06%)
Aug 12, 2016 18.95 18.95 18.91 18.91 616 -0.55(-2.83%)
Aug 10, 2016 19.61 19.46 19.46 19.46 874 -0.90(-4.42%)
Aug 09, 2016 20.57 20.57 20.36 20.36 483 -0.27(-1.29%)
Aug 08, 2016 20.01 20.63 20.01 20.63 645 +0.18(+0.87%)
Aug 05, 2016 19.81 20.67 19.70 20.45 33,914 +0.60(+3.02%)
Aug 04, 2016 20.08 20.19 19.73 19.85 43,964 -0.98(-4.70%)
Aug 03, 2016 19.11 21.00 19.11 20.83 42,711 +1.07(+5.41%)
Aug 02, 2016 19.15 20.43 18.67 19.76 51,588 -0.09(-0.45%)
Aug 01, 2016 19.80 20.08 19.33 19.85 39,737 -0.55(-2.70%)
Jul 29, 2016 19.81 20.44 19.67 20.40 32,574 +0.05(+0.25%)
Jul 28, 2016 20.24 20.96 19.52 20.35 58,197 +0.10(+0.49%)
Jul 27, 2016 19.87 20.25 19.30 20.25 33,415 +0.32(+1.63%)
Jul 26, 2016 19.79 19.93 19.40 19.93 42,437 +0.18(+0.89%)
Jul 25, 2016 19.80 20.15 18.82 19.75 51,709 -0.66(-3.23%)
Jul 22, 2016 19.78 20.41 19.18 20.41 34,296 +0.66(+3.34%)
Jul 21, 2016 19.79 20.95 18.68 19.75 60,986 -0.05(-0.28%)
Jul 20, 2016 19.74 22.27 19.16 19.80 48,901 -0.14(-0.68%)
Jul 19, 2016 21.26 21.87 19.05 19.94 73,487 -1.70(-7.88%)
Jul 18, 2016 20.86 21.95 20.75 21.64 37,713 +0.68(+3.23%)
Jul 15, 2016 20.20 20.97 19.65 20.97 31,289 +1.49(+7.64%)
Jul 14, 2016 19.30 19.86 18.64 19.48 55,239 +0.20(+1.04%)
Jul 13, 2016 19.26 19.35 19.06 19.28 23,625 -0.23(-1.18%)
Jul 12, 2016 21.63 21.63 19.15 19.51 21,453 -1.08(-5.25%)
Jul 11, 2016 16.50 20.60 16.50 20.59 25,907 +3.79(+22.56%)
Jul 08, 2016 17.00 17.37 16.50 16.80 38,644 +0.00(+0.00%)
Jul 07, 2016 16.24 17.15 16.10 16.80 25,261 +3.30(+24.44%)
Jul 05, 2016 14.54 14.54 13.50 13.50 1,973 -0.82(-5.73%)
Jul 01, 2016 15.15 14.32 14.32 14.32 17,600 -1.18(-7.61%)
Jun 30, 2016 15.60 15.60 15.30 15.50 32,727 -0.10(-0.64%)
Jun 29, 2016 15.50 15.70 15.46 15.60 16,729 +0.20(+1.30%)
Jun 28, 2016 14.50 15.46 14.50 15.40 22,626 +0.64(+4.34%)
Jun 27, 2016 13.42 14.97 13.42 14.76 21,333 +1.67(+12.76%)
Jun 24, 2016 12.10 13.80 11.40 13.09 75,131 -0.05(-0.38%)
Jun 23, 2016 13.10 13.70 12.89 13.14 10,217 -0.59(-4.30%)
Jun 22, 2016 12.90 13.99 12.46 13.73 8,464 +0.71(+5.45%)
Jun 21, 2016 12.10 13.27 12.10 13.02 7,243 +0.77(+6.29%)
Jun 20, 2016 11.55 12.85 11.51 12.25 3,016 +0.30(+2.51%)
Jun 17, 2016 13.00 13.00 11.72 11.95 5,210 -0.75(-5.91%)
Jun 16, 2016 12.00 12.70 11.10 12.70 7,265 +1.39(+12.29%)
Jun 15, 2016 10.34 12.70 10.34 11.31 2,249 +0.01(+0.09%)
Jun 14, 2016 11.30 11.30 11.30 11.30 105 -1.05(-8.50%)
Jun 13, 2016 12.67 12.95 12.24 12.35 2,706 -0.41(-3.21%)
Jun 02, 2016 12.54 12.76 12.76 12.76 400 -0.23(-1.77%)
May 31, 2016 12.88 12.99 12.99 12.99 800 +0.61(+4.93%)
May 25, 2016 12.01 12.38 12.38 12.38 400 +0.09(+0.73%)
May 24, 2016 12.00 12.30 12.00 12.29 1,700 -0.11(-0.89%)
May 23, 2016 11.73 12.40 11.73 12.40 1,015 -0.02(-0.16%)
May 20, 2016 11.60 12.42 11.60 12.42 563 -0.18(-1.43%)
May 19, 2016 12.00 12.60 11.99 12.60 701 +0.50(+4.13%)
May 18, 2016 11.95 12.10 11.95 12.10 587 -0.05(-0.41%)
May 17, 2016 12.10 12.15 12.10 12.15 818 +0.05(+0.41%)
May 16, 2016 11.55 12.10 11.55 12.10 219 +0.05(+0.41%)
May 13, 2016 12.48 12.48 12.05 12.05 235 +0.00(+0.00%)
May 12, 2016 11.02 12.05 11.02 12.05 200 -0.25(-2.03%)
May 11, 2016 12.30 12.30 12.30 12.30 100 -0.14(-1.13%)
May 10, 2016 11.95 12.44 11.95 12.44 2,274 +0.59(+4.98%)
May 09, 2016 11.85 11.85 11.85 11.85 100 +0.45(+3.95%)
May 06, 2016 11.75 11.75 11.40 11.40 442 -0.48(-4.04%)
May 05, 2016 11.69 11.89 11.69 11.88 4,760 +0.28(+2.41%)
May 04, 2016 11.50 11.69 11.50 11.60 1,500 -0.04(-0.34%)
Apr 28, 2016 11.17 11.64 11.64 11.64 10 +0.14(+1.22%)
Apr 27, 2016 11.61 11.61 11.35 11.50 6,170 +0.46(+4.20%)
Apr 25, 2016 11.30 11.04 11.04 11.04 300 -0.16(-1.46%)
Apr 22, 2016 11.03 11.20 11.03 11.20 600 +0.00(+0.00%)
Apr 21, 2016 11.46 11.59 11.20 11.20 800 -0.63(-5.33%)
Apr 20, 2016 11.25 12.00 11.11 11.83 4,136 -0.15(-1.25%)
Apr 19, 2016 11.25 11.97 11.25 11.98 3,245 +0.86(+7.73%)
Apr 18, 2016 11.11 11.12 11.11 11.12 200 -0.88(-7.33%)
Apr 15, 2016 11.98 12.00 11.98 12.00 4,037 +0.30(+2.56%)
Apr 14, 2016 11.65 11.71 11.65 11.70 2,100 +0.40(+3.54%)
Apr 12, 2016 11.80 11.30 11.30 11.30 17,900 -0.55(-4.64%)
Apr 11, 2016 11.80 11.89 11.80 11.85 3,226 -0.04(-0.34%)
Apr 08, 2016 11.97 12.00 11.51 11.89 3,451 +0.28(+2.38%)
Apr 07, 2016 11.52 11.61 11.06 11.61 1,391 +0.34(+3.05%)
Apr 06, 2016 11.04 11.27 11.04 11.27 751 +0.67(+6.31%)
Apr 01, 2016 10.60 10.60 10.60 10.60 200 -0.79(-6.93%)
Mar 31, 2016 11.39 11.39 11.39 11.39 100 -0.08(-0.70%)
Mar 29, 2016 11.50 11.47 11.47 11.47 1,900 +1.42(+14.13%)
Mar 24, 2016 10.05 10.05 10.05 10.05 33 -1.74(-14.76%)
Mar 23, 2016 11.79 11.79 11.79 11.79 460 +0.34(+2.97%)
Mar 22, 2016 11.81 11.81 11.45 11.45 1,151 -0.05(-0.43%)
Mar 21, 2016 11.40 11.60 11.40 11.50 420 +0.89(+8.39%)
Mar 18, 2016 11.70 11.70 10.61 10.61 242 -1.22(-10.31%)
Mar 17, 2016 11.44 11.85 10.50 11.83 3,026 +0.83(+7.55%)
Mar 16, 2016 11.49 11.49 11.00 11.00 367 +0.11(+1.01%)
Mar 15, 2016 11.49 11.49 9.000 10.89 2,301 -0.51(-4.47%)
Mar 11, 2016 11.40 11.40 11.40 11.40 95 +0.00(+0.00%)
Mar 10, 2016 11.53 11.59 11.40 11.40 3,677 +0.00(+0.00%)
Mar 09, 2016 11.36 11.70 11.36 11.40 8,273 +0.00(+0.00%)
Mar 08, 2016 11.50 11.85 11.40 11.40 9,869 -0.10(-0.87%)
Mar 07, 2016 11.60 11.80 11.41 11.50 6,945 +0.09(+0.79%)
Mar 04, 2016 11.40 11.70 11.40 11.41 8,592 +0.86(+8.15%)
Mar 03, 2016 11.76 11.76 9.511 10.55 10,010 -0.89(-7.78%)
Mar 02, 2016 11.50 11.60 11.40 11.44 1,605 -0.07(-0.61%)
Mar 01, 2016 11.70 11.96 11.51 11.51 7,582 +0.01(+0.09%)
Feb 29, 2016 11.65 11.90 11.50 11.50 10,571 -0.20(-1.71%)
Feb 26, 2016 11.36 11.70 11.36 11.70 1,960 +0.67(+6.07%)
Feb 25, 2016 10.55 11.24 10.55 11.03 5,146 +0.48(+4.54%)
Feb 24, 2016 9.863 10.55 9.863 10.55 524 -1.04(-8.96%)
Feb 22, 2016 11.55 11.59 11.59 11.59 7,300 +0.13(+1.12%)
Feb 19, 2016 11.92 11.98 11.89 11.46 1,458 +0.14(+1.24%)
Feb 18, 2016 11.33 11.98 11.32 11.32 2,305 +0.00(+0.01%)
Feb 17, 2016 12.30 12.30 11.25 11.32 3,400 -0.71(-5.90%)
Feb 16, 2016 12.30 12.32 12.00 12.03 2,301 -0.33(-2.67%)
Feb 12, 2016 12.30 12.36 12.36 12.36 1,400 +0.21(+1.69%)
Feb 11, 2016 12.31 12.35 12.00 12.15 1,943 -0.08(-0.69%)
Feb 10, 2016 12.35 12.35 12.23 12.24 301 -0.08(-0.61%)
Feb 09, 2016 12.33 12.33 12.31 12.31 320 +0.09(+0.77%)
Feb 08, 2016 9.229 12.30 9.229 12.22 520 +0.02(+0.16%)
Feb 05, 2016 12.20 12.20 12.20 12.20 360 -0.15(-1.21%)
Feb 04, 2016 12.35 12.40 12.21 12.35 1,176 +0.14(+1.14%)
Feb 03, 2016 12.30 12.35 12.21 12.21 2,508 +0.13(+1.08%)
Feb 02, 2016 12.35 12.35 12.08 12.08 1,632 -0.02(-0.17%)
Feb 01, 2016 12.30 12.30 11.00 12.10 2,800 -0.11(-0.93%)
Jan 29, 2016 8.530 12.25 8.530 12.21 1,488 -0.09(-0.70%)
Jan 28, 2016 12.25 12.30 10.68 12.30 3,515 +0.05(+0.41%)
Jan 27, 2016 12.18 12.20 12.10 12.25 3,550 +0.07(+0.57%)
Jan 26, 2016 7.360 12.25 7.360 12.18 3,047 +0.06(+0.49%)
Jan 25, 2016 12.13 12.13 12.00 12.12 3,691 -0.08(-0.68%)
Jan 22, 2016 12.25 12.25 12.20 12.20 2,266 -0.04(-0.29%)
Jan 21, 2016 12.30 12.30 12.11 12.24 1,192 +0.06(+0.49%)
Jan 20, 2016 12.07 12.25 12.00 12.18 7,527 -0.01(-0.08%)
Jan 19, 2016 12.25 12.25 11.90 12.19 4,300 -0.02(-0.16%)
Jan 15, 2016 12.07 12.21 12.21 12.21 7,800 +0.10(+0.82%)
Jan 14, 2016 12.17 12.20 12.11 12.11 2,300 -0.13(-1.05%)
Jan 13, 2016 12.22 12.30 12.20 12.24 4,607 -0.06(-0.49%)
Jan 12, 2016 11.50 12.30 11.00 12.30 11,653 +0.07(+0.57%)
Jan 11, 2016 12.34 12.34 12.10 12.23 3,130 -0.01(-0.08%)
Jan 08, 2016 12.30 12.30 12.15 12.24 5,500 -0.05(-0.44%)
Jan 07, 2016 12.15 12.30 12.15 12.29 14,460 +0.09(+0.77%)
Jan 06, 2016 12.30 12.30 12.10 12.20 18,300 -0.07(-0.55%)
Jan 05, 2016 12.30 12.35 12.10 12.27 14,104 -0.03(-0.27%)
Jan 04, 2016 12.50 12.50 12.10 12.30 5,050 +0.30(+2.50%)
Dec 31, 2015 12.00 12.00 12.00 12.00 11,500 +0.05(+0.42%)
Dec 30, 2015 11.99 12.00 11.95 11.95 1,532 +0.05(+0.42%)
Dec 29, 2015 12.15 12.15 11.90 11.90 1,450 -0.20(-1.65%)
Dec 28, 2015 6.880 12.22 6.500 12.10 7,810 -0.13(-1.06%)
Dec 24, 2015 12.00 12.23 12.23 12.23 4,600 +0.23(+1.92%)
Dec 23, 2015 12.00 12.03 12.00 12.00 1,990 +0.07(+0.55%)
Dec 22, 2015 12.07 12.08 11.72 11.93 16,249 -0.16(-1.29%)
Dec 21, 2015 12.05 12.15 12.04 12.09 3,800 +0.01(+0.08%)
Dec 18, 2015 12.25 12.25 12.00 12.08 7,800 +0.08(+0.67%)
Dec 17, 2015 11.99 12.15 11.85 12.00 6,773 +0.00(+0.00%)
Dec 16, 2015 12.00 12.00 12.00 12.00 265 +0.00(+0.00%)
Dec 15, 2015 12.25 12.25 11.90 12.00 8,144 +0.25(+2.13%)
Dec 14, 2015 12.15 12.15 11.54 11.75 5,400 -0.15(-1.29%)
Dec 11, 2015 11.49 12.15 11.49 11.90 5,930 -0.03(-0.23%)
Dec 10, 2015 12.00 13.47 11.00 11.93 41,566 -0.05(-0.42%)
Dec 09, 2015 12.00 12.00 11.78 11.98 34,004 +0.23(+1.96%)
Dec 08, 2015 11.80 11.80 11.50 11.75 4,347 -0.25(-2.08%)
Dec 07, 2015 11.15 12.00 11.13 12.00 15,124 +0.70(+6.19%)
Dec 04, 2015 11.88 11.88 11.30 11.30 13,980 -0.58(-4.88%)
Dec 03, 2015 11.90 12.00 11.79 11.88 16,617 -0.02(-0.16%)
Dec 02, 2015 11.80 12.00 11.80 11.90 6,300 +0.32(+2.80%)
Dec 01, 2015 10.25 11.75 10.25 11.57 40,658 +1.32(+12.93%)
Nov 30, 2015 10.00 10.40 10.00 10.25 9,904 +0.40(+4.06%)
Nov 27, 2015 9.600 9.980 9.600 9.850 2,929 +0.26(+2.71%)
Nov 25, 2015 9.600 9.590 9.590 9.590 30,800 +0.05(+0.48%)
Nov 24, 2015 9.450 9.600 9.070 9.544 7,241 +0.19(+2.07%)
Nov 23, 2015 9.190 9.550 9.180 9.350 8,303 +0.13(+1.41%)
Nov 20, 2015 9.500 9.500 9.220 9.220 26,173 -0.07(-0.75%)
Nov 19, 2015 9.400 9.500 8.990 9.290 37,042 +0.17(+1.86%)
Nov 18, 2015 8.900 9.326 8.900 9.120 33,180 -0.37(-3.90%)
Nov 17, 2015 8.610 9.500 8.400 9.490 33,608 +0.59(+6.63%)
Nov 16, 2015 8.980 9.000 8.900 8.900 3,993 -0.05(-0.56%)
Nov 13, 2015 8.500 8.950 8.390 8.950 31,169 +0.05(+0.56%)
Nov 12, 2015 8.700 8.900 8.700 8.900 1,791 +0.30(+3.49%)
Nov 11, 2015 8.810 8.910 8.600 8.600 22,436 -0.25(-2.82%)
Nov 10, 2015 8.670 8.904 8.670 8.850 3,775 +0.20(+2.31%)
Nov 09, 2015 8.500 8.800 8.450 8.650 6,590 +0.25(+2.98%)
Nov 06, 2015 6.950 8.500 6.910 8.400 8,063 +1.45(+20.86%)
Nov 05, 2015 6.800 7.030 6.800 6.950 13,835 +0.25(+3.73%)
Nov 04, 2015 6.710 6.710 6.700 6.700 7,029 +0.00(+0.00%)
Nov 03, 2015 7.000 7.010 6.530 6.700 11,650 +0.00(+0.00%)
Nov 02, 2015 7.040 7.040 6.700 6.700 13,641 -0.01(-0.15%)
Oct 30, 2015 7.990 7.990 6.710 6.710 14,326 -1.44(-17.67%)
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.