Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.60 15.60 15.17 15.41 75,735 +0.02(+0.13%)
Aug 30, 2016 15.50 15.59 15.36 15.39 34,274 -0.07(-0.45%)
Aug 29, 2016 15.45 15.58 15.42 15.46 24,480 +0.05(+0.32%)
Aug 26, 2016 15.45 15.59 15.28 15.41 51,684 -0.06(-0.39%)
Aug 25, 2016 15.41 15.67 15.41 15.47 23,194 -0.09(-0.58%)
Aug 24, 2016 15.51 15.70 15.49 15.56 30,352 +0.11(+0.71%)
Aug 23, 2016 15.29 15.74 15.29 15.45 46,655 +0.09(+0.59%)
Aug 22, 2016 15.09 15.48 15.09 15.36 34,020 +0.04(+0.26%)
Aug 19, 2016 15.50 15.50 15.31 15.32 26,699 -0.15(-0.97%)
Aug 18, 2016 15.47 15.54 15.30 15.47 75,523 +0.04(+0.26%)
Aug 17, 2016 15.35 15.50 15.27 15.43 33,168 -0.01(-0.06%)
Aug 16, 2016 15.21 15.50 15.21 15.44 59,347 +0.16(+1.05%)
Aug 15, 2016 15.27 15.29 15.19 15.28 30,889 +0.15(+0.99%)
Aug 12, 2016 15.26 15.29 14.99 15.13 21,729 -0.08(-0.53%)
Aug 11, 2016 15.21 15.36 15.06 15.21 30,156 +0.07(+0.46%)
Aug 10, 2016 15.16 15.30 15.09 15.14 29,263 -0.09(-0.59%)
Aug 09, 2016 15.14 15.31 15.11 15.23 24,572 +0.08(+0.53%)
Aug 08, 2016 15.11 15.34 15.11 15.15 23,533 -0.11(-0.72%)
Aug 05, 2016 14.82 15.30 14.82 15.26 104,876 +0.26(+1.73%)
Aug 04, 2016 14.86 15.07 14.83 15.00 36,907 -0.01(-0.07%)
Aug 03, 2016 14.51 15.04 14.46 15.01 59,780 +0.42(+2.88%)
Aug 02, 2016 14.64 14.98 14.55 14.59 92,542 -0.23(-1.55%)
Aug 01, 2016 14.69 14.87 14.50 14.82 88,976 -0.01(-0.07%)
Jul 29, 2016 14.53 14.88 14.25 14.83 247,961 -0.09(-0.60%)
Jul 28, 2016 14.50 14.93 14.50 14.92 62,301 +0.17(+1.15%)
Jul 27, 2016 14.42 14.79 14.35 14.75 23,660 +0.15(+1.03%)
Jul 26, 2016 14.40 14.69 14.37 14.60 30,657 +0.07(+0.48%)
Jul 25, 2016 14.59 14.71 14.45 14.53 29,033 -0.05(-0.34%)
Jul 22, 2016 14.52 14.68 14.36 14.58 48,174 +0.05(+0.34%)
Jul 21, 2016 14.72 14.96 14.43 14.53 84,313 -0.25(-1.69%)
Jul 20, 2016 14.92 14.96 14.65 14.78 60,812 -0.14(-0.94%)
Jul 19, 2016 15.02 15.10 14.77 14.92 53,003 -0.06(-0.40%)
Jul 18, 2016 15.15 15.30 14.87 14.98 47,555 -0.25(-1.64%)
Jul 15, 2016 15.32 15.35 14.85 15.23 180,974 -0.02(-0.13%)
Jul 14, 2016 15.13 15.39 14.89 15.25 157,682 +0.23(+1.53%)
Jul 13, 2016 15.01 15.10 14.78 15.02 244,415 +0.04(+0.27%)
Jul 12, 2016 14.90 15.01 14.65 14.98 234,652 +0.12(+0.81%)
Jul 11, 2016 14.55 14.90 14.55 14.86 138,151 +0.08(+0.54%)
Jul 08, 2016 14.75 14.59 14.59 14.78 129,445 +0.19(+1.30%)
Jul 07, 2016 14.40 14.75 14.40 14.59 87,637 +0.14(+0.97%)
Jul 05, 2016 14.31 14.51 14.14 14.45 210,500 +0.00(+0.00%)
Jul 01, 2016 14.39 14.45 14.45 14.45 72,300 -0.01(-0.07%)
Jun 30, 2016 14.50 14.50 13.99 14.46 175,151 +0.47(+3.36%)
Jun 29, 2016 13.90 14.01 13.68 13.99 135,382 +0.19(+1.38%)
Jun 28, 2016 13.55 13.89 13.26 13.80 195,417 +0.32(+2.37%)
Jun 27, 2016 13.72 13.89 13.28 13.48 81,977 -0.37(-2.67%)
Jun 24, 2016 14.17 14.38 13.75 13.85 1,698,379 -0.69(-4.75%)
Jun 23, 2016 14.27 14.58 14.23 14.54 218,682 +0.22(+1.54%)
Jun 22, 2016 14.20 14.36 14.12 14.32 116,876 +0.17(+1.20%)
Jun 21, 2016 14.11 14.28 14.06 14.15 79,727 -0.09(-0.63%)
Jun 20, 2016 14.35 14.38 14.08 14.24 128,383 -0.13(-0.90%)
Jun 17, 2016 14.30 14.36 13.99 14.37 194,124 +0.16(+1.13%)
Jun 16, 2016 14.35 14.35 13.99 14.21 54,525 -0.18(-1.25%)
Jun 15, 2016 14.22 14.42 14.16 14.39 120,862 +0.23(+1.62%)
Jun 14, 2016 14.20 14.32 14.02 14.16 55,701 -0.03(-0.21%)
Jun 13, 2016 14.30 14.43 14.12 14.19 67,588 -0.18(-1.25%)
Jun 10, 2016 14.40 14.41 14.32 14.37 20,036 -0.06(-0.42%)
Jun 09, 2016 14.37 14.45 14.25 14.43 53,641 -0.03(-0.21%)
Jun 08, 2016 14.45 14.48 14.27 14.46 74,925 +0.11(+0.77%)
Jun 07, 2016 14.30 14.48 14.27 14.35 155,486 +0.04(+0.28%)
Jun 06, 2016 14.30 14.40 14.20 14.31 52,013 +0.01(+0.07%)
Jun 03, 2016 14.26 14.36 14.20 14.30 36,611 -0.01(-0.07%)
Jun 02, 2016 14.22 14.35 14.15 14.31 27,402 -0.06(-0.42%)
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.