Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 16.26 16.60 16.26 16.37 1,202,104 +0.20(+1.24%)
Aug 30, 2017 16.00 16.39 15.92 16.17 980,896 +0.14(+0.87%)
Aug 29, 2017 15.74 16.06 15.64 16.03 1,475,009 +0.20(+1.26%)
Aug 28, 2017 15.75 15.90 15.64 15.83 2,430,057 +0.19(+1.21%)
Aug 25, 2017 16.00 16.03 15.44 15.64 990,183 -0.20(-1.26%)
Aug 24, 2017 15.63 15.86 15.46 15.84 1,412,902 +0.23(+1.47%)
Aug 23, 2017 15.54 15.65 15.54 15.61 724,661 -0.02(-0.13%)
Aug 22, 2017 15.51 15.69 15.46 15.63 731,540 +0.20(+1.30%)
Aug 21, 2017 15.53 15.63 15.39 15.43 1,069,865 -0.16(-1.03%)
Aug 18, 2017 15.44 15.72 15.40 15.59 1,513,967 +0.01(+0.06%)
Aug 17, 2017 15.53 15.68 15.31 15.58 2,019,356 -0.02(-0.13%)
Aug 16, 2017 15.66 15.87 15.47 15.60 2,018,643 -0.04(-0.26%)
Aug 15, 2017 16.18 16.25 15.53 15.64 3,736,325 -0.55(-3.40%)
Aug 14, 2017 16.31 16.39 16.01 16.19 1,676,851 -0.03(-0.18%)
Aug 11, 2017 16.00 16.69 15.90 16.22 3,050,080 +0.32(+2.01%)
Aug 10, 2017 15.77 15.96 15.41 15.90 3,342,981 +0.05(+0.32%)
Aug 09, 2017 15.36 15.94 15.13 15.85 2,734,028 +0.23(+1.47%)
Aug 08, 2017 15.40 15.87 15.32 15.62 3,270,145 +0.16(+1.03%)
Aug 07, 2017 15.21 15.69 15.20 15.46 2,726,931 +0.31(+2.05%)
Aug 04, 2017 15.49 16.00 14.82 15.15 5,164,128 +1.56(+11.48%)
Aug 03, 2017 14.05 14.29 13.58 13.59 2,612,162 -0.43(-3.07%)
Aug 02, 2017 14.40 14.42 13.94 14.02 1,202,518 -0.29(-2.03%)
Aug 01, 2017 14.39 14.39 14.15 14.31 1,317,924 -0.06(-0.42%)
Jul 31, 2017 14.65 14.76 14.27 14.37 957,570 -0.27(-1.84%)
Jul 28, 2017 14.72 15.01 14.61 14.64 867,801 -0.20(-1.35%)
Jul 27, 2017 14.99 15.05 14.39 14.84 1,000,292 -0.08(-0.54%)
Jul 26, 2017 14.65 15.07 14.65 14.92 1,122,386 +0.27(+1.84%)
Jul 25, 2017 14.53 14.69 14.29 14.65 648,221 +0.16(+1.10%)
Jul 24, 2017 14.60 14.78 14.47 14.49 852,243 -0.13(-0.89%)
Jul 21, 2017 14.62 14.63 14.30 14.62 1,870,879 +0.12(+0.83%)
Jul 20, 2017 14.71 14.75 14.48 14.50 805,060 -0.10(-0.68%)
Jul 19, 2017 15.02 15.02 14.52 14.60 963,239 -0.31(-2.08%)
Jul 18, 2017 14.76 14.97 14.54 14.91 991,206 +0.14(+0.95%)
Jul 17, 2017 15.07 15.21 14.72 14.77 799,730 -0.29(-1.93%)
Jul 14, 2017 15.23 15.29 15.05 15.06 547,057 -0.12(-0.79%)
Jul 13, 2017 14.93 15.20 14.83 15.18 960,094 +0.25(+1.67%)
Jul 12, 2017 14.97 15.14 14.87 14.93 1,088,353 +0.11(+0.74%)
Jul 11, 2017 14.90 15.04 14.62 14.82 1,607,961 -0.19(-1.27%)
Jul 10, 2017 15.01 15.14 14.84 15.01 841,368 -0.01(-0.07%)
Jul 07, 2017 14.73 15.15 14.69 15.02 1,243,973 +0.39(+2.67%)
Jul 06, 2017 14.77 14.89 14.53 14.63 843,940 -0.26(-1.75%)
Jul 05, 2017 14.77 15.07 14.68 14.89 1,204,389 +0.17(+1.15%)
Jul 03, 2017 15.00 15.00 14.49 14.72 582,409 -0.28(-1.87%)
Jun 30, 2017 14.98 15.14 14.90 15.00 856,855 +0.03(+0.20%)
Jun 29, 2017 15.16 15.16 14.51 14.97 1,370,333 -0.22(-1.45%)
Jun 28, 2017 15.02 15.20 14.68 15.19 1,564,930 +0.39(+2.64%)
Jun 27, 2017 15.20 15.27 14.56 14.80 1,815,737 -0.47(-3.08%)
Jun 26, 2017 15.33 15.46 14.97 15.27 1,915,270 +0.03(+0.20%)
Jun 23, 2017 15.29 14.57 15.24 3,422,627 +0.56(+3.81%)
Jun 22, 2017 14.42 15.02 14.32 14.68 3,477,773 +0.48(+3.38%)
Jun 21, 2017 13.86 14.35 13.79 14.20 1,434,645 +0.22(+1.57%)
Jun 20, 2017 14.15 14.37 13.93 13.98 1,191,462 -0.22(-1.55%)
Jun 19, 2017 13.72 14.23 13.72 14.20 1,564,204 +0.53(+3.88%)
Jun 16, 2017 13.60 14.12 13.60 13.67 2,810,966 -0.18(-1.30%)
Jun 15, 2017 13.42 13.87 13.42 13.85 1,297,533 +0.28(+2.06%)
Jun 14, 2017 13.67 13.78 13.42 13.57 1,334,574 -0.07(-0.51%)
Jun 13, 2017 13.31 13.89 13.31 13.64 5,086,620 +0.38(+2.87%)
Jun 12, 2017 13.35 13.45 13.12 13.26 2,356,256 -0.19(-1.41%)
Jun 09, 2017 13.97 14.04 13.17 13.45 2,083,483 -0.47(-3.38%)
Jun 08, 2017 13.41 13.95 13.31 13.92 1,717,450 +0.49(+3.65%)
Jun 07, 2017 13.47 13.55 13.31 13.43 2,474,298 -0.06(-0.44%)
Jun 06, 2017 13.58 13.71 13.34 13.49 1,310,458 -0.05(-0.37%)
Jun 05, 2017 13.44 13.62 13.34 13.54 1,985,511 +0.07(+0.52%)
Jun 02, 2017 13.64 13.70 13.36 13.47 1,425,973 -0.08(-0.59%)
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.