Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 13.83 13.98 13.61 13.96 1,237,467 +0.12(+0.87%)
Aug 30, 2016 13.73 13.89 13.73 13.84 887,180 +0.06(+0.41%)
Aug 29, 2016 13.57 13.84 13.56 13.78 913,921 +0.21(+1.58%)
Aug 26, 2016 13.67 13.85 13.56 13.57 1,376,341 -0.10(-0.75%)
Aug 25, 2016 13.73 13.85 13.60 13.67 1,232,907 -0.11(-0.81%)
Aug 24, 2016 13.89 14.00 13.76 13.78 1,110,270 -0.16(-1.14%)
Aug 23, 2016 14.08 14.09 13.91 13.94 2,139,802 -0.11(-0.80%)
Aug 22, 2016 13.97 14.07 13.81 14.05 2,120,986 +0.00(+0.00%)
Aug 19, 2016 14.01 14.12 13.91 14.05 1,693,761 +0.04(+0.27%)
Aug 18, 2016 13.65 14.03 13.65 14.01 1,831,248 +0.34(+2.52%)
Aug 17, 2016 13.77 13.80 13.53 13.67 1,369,642 -0.08(-0.61%)
Aug 16, 2016 13.86 14.01 13.73 13.75 1,811,062 -0.14(-1.00%)
Aug 15, 2016 13.78 14.03 13.78 13.89 2,091,142 +0.13(+0.95%)
Aug 12, 2016 13.74 13.85 13.68 13.76 1,283,515 -0.03(-0.20%)
Aug 11, 2016 13.64 13.85 13.64 13.79 1,530,288 +0.17(+1.23%)
Aug 10, 2016 13.79 13.83 13.50 13.62 1,818,865 -0.22(-1.61%)
Aug 09, 2016 13.71 13.95 13.71 13.85 1,456,863 +0.01(+0.07%)
Aug 08, 2016 13.69 13.97 13.66 13.84 3,406,696 +0.21(+1.57%)
Aug 05, 2016 13.58 13.73 13.50 13.62 2,085,708 +0.13(+0.97%)
Aug 04, 2016 13.30 13.59 13.29 13.49 1,956,054 +0.21(+1.61%)
Aug 03, 2016 12.98 13.46 12.97 13.28 4,067,530 +0.11(+0.85%)
Aug 02, 2016 13.58 13.71 13.04 13.17 2,705,912 -0.38(-2.82%)
Aug 01, 2016 13.46 13.90 13.46 13.55 3,498,177 +0.10(+0.76%)
Jul 29, 2016 13.59 13.68 13.40 13.44 2,073,756 -0.22(-1.64%)
Jul 28, 2016 13.64 13.71 13.43 13.67 3,107,282 -0.04(-0.27%)
Jul 27, 2016 13.50 13.90 13.31 13.71 5,340,871 +0.23(+1.73%)
Jul 26, 2016 13.06 13.49 12.72 13.47 6,029,267 +0.51(+3.95%)
Jul 25, 2016 13.27 13.27 12.88 12.96 4,209,252 -0.17(-1.28%)
Jul 22, 2016 12.90 13.15 12.75 13.13 3,270,441 +0.23(+1.81%)
Jul 21, 2016 12.74 12.94 12.63 12.90 2,845,894 +0.16(+1.24%)
Jul 20, 2016 12.14 12.77 12.10 12.74 8,167,356 +0.58(+4.75%)
Jul 19, 2016 12.13 12.18 11.98 12.16 2,852,181 +0.13(+1.08%)
Jul 18, 2016 11.96 12.23 11.96 12.03 2,072,327 +0.07(+0.54%)
Jul 15, 2016 11.70 12.04 11.69 11.96 2,432,297 +0.26(+2.23%)
Jul 14, 2016 11.66 11.77 11.64 11.70 2,219,383 +0.16(+1.37%)
Jul 13, 2016 11.57 11.63 11.31 11.55 3,412,199 -0.07(-0.64%)
Jul 12, 2016 11.75 11.79 11.51 11.62 5,172,381 +0.00(+0.00%)
Jul 11, 2016 11.47 11.65 11.41 11.62 3,698,933 +0.17(+1.46%)
Jul 08, 2016 11.41 11.52 11.26 11.45 3,322,744 +0.20(+1.74%)
Jul 07, 2016 11.27 11.42 11.16 11.26 3,347,082 +0.08(+0.75%)
Jul 06, 2016 11.16 11.21 10.83 11.17 4,268,805 -0.06(-0.50%)
Jul 05, 2016 11.37 11.42 11.13 11.23 3,444,478 -0.26(-2.27%)
Jul 01, 2016 11.41 11.49 11.49 11.49 1,713,383 +0.00(+0.00%)
Jun 30, 2016 11.59 11.73 11.40 11.49 2,044,827 -0.13(-1.12%)
Jun 29, 2016 11.37 11.66 11.23 11.62 2,050,775 +0.44(+3.91%)
Jun 28, 2016 11.55 11.64 11.08 11.18 2,489,597 +0.03(+0.25%)
Jun 27, 2016 11.37 11.37 11.08 11.15 4,305,357 -0.41(-3.54%)
Jun 24, 2016 11.59 12.02 11.50 11.56 4,669,144 -0.77(-6.26%)
Jun 23, 2016 12.31 12.49 12.23 12.34 2,858,042 +0.22(+1.84%)
Jun 22, 2016 12.20 12.37 12.10 12.11 2,267,109 -0.07(-0.53%)
Jun 21, 2016 11.96 12.23 11.90 12.18 2,414,937 +0.28(+2.35%)
Jun 20, 2016 11.78 12.09 11.75 11.90 2,777,319 +0.30(+2.57%)
Jun 17, 2016 11.59 11.78 11.54 11.60 2,353,456 +0.05(+0.40%)
Jun 16, 2016 11.71 11.75 11.33 11.55 3,053,017 -0.26(-2.21%)
Jun 15, 2016 11.92 12.09 11.78 11.82 4,144,441 -0.03(-0.24%)
Jun 14, 2016 12.13 12.30 11.82 11.84 2,929,602 -0.36(-2.97%)
Jun 13, 2016 12.32 12.50 12.15 12.21 2,949,135 -0.24(-1.94%)
Jun 10, 2016 12.50 12.55 12.35 12.45 3,397,626 -0.25(-1.98%)
Jun 09, 2016 12.87 12.90 12.61 12.70 2,311,021 -0.25(-1.94%)
Jun 08, 2016 13.07 13.24 12.92 12.95 2,261,717 -0.15(-1.14%)
Jun 07, 2016 13.10 13.32 13.09 13.10 3,889,416 +0.03(+0.21%)
Jun 06, 2016 12.61 13.12 12.57 13.07 2,448,253 +0.47(+3.69%)
Jun 03, 2016 12.60 12.65 12.49 12.61 2,105,271 -0.11(-0.88%)
Jun 02, 2016 12.57 12.75 12.57 12.72 1,575,923 +0.03(+0.22%)
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.