Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.53 17.66 17.02 17.22 186,711 -0.39(-2.21%)
Aug 30, 2016 17.29 17.75 17.19 17.61 198,537 +0.28(+1.62%)
Aug 29, 2016 17.47 17.60 17.10 17.33 131,702 +0.01(+0.06%)
Aug 26, 2016 17.07 17.43 16.83 17.32 241,617 +0.29(+1.70%)
Aug 25, 2016 17.20 17.87 16.57 17.03 303,383 -0.16(-0.93%)
Aug 24, 2016 18.64 19.20 16.87 17.19 355,232 -1.42(-7.63%)
Aug 23, 2016 18.82 19.36 18.58 18.61 273,242 -0.04(-0.21%)
Aug 22, 2016 18.65 19.46 18.23 18.65 509,330 +0.53(+2.92%)
Aug 19, 2016 18.30 18.81 18.06 18.12 295,320 -0.33(-1.79%)
Aug 18, 2016 18.88 18.90 18.30 18.45 392,707 -0.39(-2.07%)
Aug 17, 2016 19.76 19.94 18.76 18.84 397,610 -0.88(-4.46%)
Aug 16, 2016 19.07 19.95 19.04 19.72 355,603 +0.54(+2.82%)
Aug 15, 2016 19.75 20.08 18.95 19.18 412,636 -0.71(-3.57%)
Aug 12, 2016 19.64 19.95 19.39 19.89 268,511 +0.29(+1.48%)
Aug 11, 2016 19.49 19.68 19.00 19.60 193,385 +0.39(+2.03%)
Aug 10, 2016 19.86 19.86 19.08 19.21 269,733 -0.67(-3.37%)
Aug 09, 2016 18.50 19.99 17.85 19.88 759,037 +2.83(+16.60%)
Aug 08, 2016 17.50 17.80 16.86 17.05 337,253 -0.31(-1.79%)
Aug 05, 2016 16.22 17.93 16.22 17.36 425,939 +1.19(+7.36%)
Aug 04, 2016 16.32 16.60 16.02 16.17 263,364 +0.03(+0.19%)
Aug 03, 2016 15.83 16.29 15.56 16.14 261,930 +0.26(+1.64%)
Aug 02, 2016 15.97 16.24 15.56 15.88 319,609 -0.16(-1.00%)
Aug 01, 2016 15.88 16.60 15.68 16.04 448,973 +0.16(+1.01%)
Jul 29, 2016 15.64 16.04 15.42 15.88 256,379 +0.13(+0.83%)
Jul 28, 2016 16.48 16.60 15.55 15.75 259,088 -0.63(-3.85%)
Jul 27, 2016 14.95 16.49 14.95 16.38 534,492 +1.52(+10.23%)
Jul 26, 2016 14.50 14.98 14.50 14.86 386,698 +0.35(+2.41%)
Jul 25, 2016 13.93 14.67 13.93 14.51 289,251 +0.65(+4.69%)
Jul 22, 2016 13.79 14.12 13.67 13.86 167,862 +0.10(+0.73%)
Jul 21, 2016 14.00 14.40 13.60 13.76 231,821 -0.08(-0.58%)
Jul 20, 2016 13.33 14.23 13.25 13.84 379,745 +0.54(+4.02%)
Jul 19, 2016 14.00 14.15 13.26 13.30 229,301 -0.76(-5.37%)
Jul 18, 2016 13.80 14.25 13.66 14.06 253,775 +0.29(+2.07%)
Jul 15, 2016 13.53 13.89 13.51 13.78 275,160 +0.28(+2.04%)
Jul 14, 2016 13.78 13.93 13.45 13.50 417,798 -0.15(-1.10%)
Jul 13, 2016 14.82 14.90 13.59 13.65 404,871 -0.88(-6.06%)
Jul 12, 2016 14.39 14.79 14.23 14.53 245,866 +0.30(+2.11%)
Jul 11, 2016 15.11 15.42 14.05 14.23 485,318 -0.73(-4.88%)
Jul 08, 2016 14.72 15.41 14.71 14.96 768,644 +0.25(+1.70%)
Jul 07, 2016 14.19 14.80 14.16 14.71 279,206 +1.04(+7.61%)
Jul 05, 2016 13.47 14.03 13.10 13.67 348,895 +0.09(+0.66%)
Jul 01, 2016 13.05 13.58 13.58 13.58 321,500 +0.62(+4.78%)
Jun 30, 2016 12.65 13.13 12.45 12.96 314,448 +0.32(+2.53%)
Jun 29, 2016 12.75 13.19 12.36 12.64 379,848 +0.24(+1.94%)
Jun 28, 2016 11.87 12.58 11.81 12.40 294,926 +0.86(+7.45%)
Jun 27, 2016 12.30 12.35 11.32 11.54 539,666 -0.88(-7.09%)
Jun 24, 2016 12.23 12.85 11.61 12.42 1,659,557 -0.57(-4.39%)
Jun 23, 2016 12.39 13.00 12.36 12.99 376,190 +0.76(+6.21%)
Jun 22, 2016 12.48 12.88 12.02 12.23 282,582 -0.26(-2.08%)
Jun 21, 2016 12.85 12.99 12.05 12.49 356,396 -0.33(-2.57%)
Jun 20, 2016 12.44 13.09 12.33 12.82 321,353 +0.64(+5.25%)
Jun 17, 2016 12.86 12.92 12.17 12.18 282,717 -0.56(-4.40%)
Jun 16, 2016 12.36 12.76 11.90 12.74 208,184 +0.30(+2.41%)
Jun 15, 2016 12.29 12.82 12.20 12.44 259,182 +0.27(+2.22%)
Jun 14, 2016 12.48 12.70 11.80 12.17 256,230 -0.26(-2.09%)
Jun 13, 2016 12.50 13.09 12.40 12.43 346,751 -0.48(-3.72%)
Jun 10, 2016 12.60 13.20 12.50 12.91 411,415 -0.04(-0.27%)
Jun 09, 2016 12.85 13.12 12.50 12.95 312,501 -0.06(-0.50%)
Jun 08, 2016 13.18 13.38 12.76 13.01 234,074 +0.00(+0.00%)
Jun 07, 2016 13.48 13.48 12.70 13.01 182,729 -0.57(-4.20%)
Jun 06, 2016 13.09 13.75 12.63 13.58 270,968 +0.56(+4.30%)
Jun 03, 2016 13.47 13.47 12.40 13.02 376,906 -0.33(-2.47%)
Jun 02, 2016 12.31 13.54 12.21 13.35 435,230 +0.96(+7.75%)
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.