Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.40 15.45 14.46 14.92 328,993 -1.09(-6.81%)
Aug 30, 2016 16.14 16.28 15.76 16.01 430,042 -0.13(-0.81%)
Aug 29, 2016 15.65 16.17 15.65 16.14 205,588 +0.41(+2.61%)
Aug 26, 2016 16.00 16.13 15.62 15.73 115,328 +0.20(+1.29%)
Aug 25, 2016 15.34 15.62 14.95 15.53 59,114 +0.09(+0.58%)
Aug 24, 2016 15.66 15.67 15.32 15.44 135,904 -0.20(-1.28%)
Aug 23, 2016 15.60 15.74 15.56 15.64 69,396 +0.15(+0.97%)
Aug 22, 2016 15.45 15.60 15.29 15.49 64,918 +0.08(+0.52%)
Aug 19, 2016 15.37 15.45 15.21 15.41 89,650 -0.06(-0.39%)
Aug 18, 2016 15.10 15.61 15.10 15.47 131,943 +0.50(+3.34%)
Aug 17, 2016 15.23 15.23 14.78 14.97 78,837 -0.22(-1.45%)
Aug 16, 2016 14.91 15.37 14.74 15.19 187,863 +0.30(+2.01%)
Aug 15, 2016 14.31 15.03 14.30 14.89 156,829 +0.72(+5.08%)
Aug 12, 2016 14.16 14.36 14.10 14.17 82,743 -0.01(-0.07%)
Aug 11, 2016 14.13 14.30 14.11 14.18 163,163 +0.06(+0.42%)
Aug 10, 2016 14.16 14.28 13.91 14.12 108,318 -0.08(-0.56%)
Aug 09, 2016 14.50 14.53 14.05 14.20 125,993 -0.21(-1.46%)
Aug 08, 2016 14.08 14.65 13.89 14.41 365,622 +0.27(+1.91%)
Aug 05, 2016 14.44 14.49 14.11 14.14 116,015 -0.16(-1.12%)
Aug 04, 2016 14.31 14.64 14.11 14.30 101,701 -0.08(-0.56%)
Aug 03, 2016 14.66 14.66 14.36 14.38 92,538 -0.29(-1.98%)
Aug 02, 2016 14.32 14.81 14.19 14.67 182,754 +0.31(+2.16%)
Aug 01, 2016 14.46 14.46 13.91 14.36 244,841 -0.18(-1.24%)
Jul 29, 2016 14.62 14.75 14.49 14.54 117,604 -0.07(-0.48%)
Jul 28, 2016 14.66 14.77 14.38 14.61 140,992 -0.13(-0.88%)
Jul 27, 2016 14.92 15.03 14.61 14.74 127,008 -0.15(-1.01%)
Jul 26, 2016 14.92 15.10 14.81 14.89 150,155 -0.03(-0.20%)
Jul 25, 2016 15.02 15.37 14.80 14.92 147,768 -0.07(-0.47%)
Jul 22, 2016 14.87 15.11 14.83 14.99 170,519 +0.12(+0.81%)
Jul 21, 2016 14.90 15.13 14.79 14.87 207,097 -0.04(-0.27%)
Jul 20, 2016 14.42 15.11 14.22 14.91 187,458 +0.59(+4.12%)
Jul 19, 2016 14.51 14.51 14.28 14.32 186,321 -0.15(-1.04%)
Jul 18, 2016 14.35 14.51 14.22 14.47 196,101 +0.07(+0.49%)
Jul 15, 2016 14.40 14.49 14.22 14.40 121,663 +0.04(+0.28%)
Jul 14, 2016 14.64 14.68 14.18 14.36 122,692 -0.10(-0.69%)
Jul 13, 2016 14.69 14.69 14.29 14.46 120,870 -0.05(-0.34%)
Jul 12, 2016 14.13 14.70 14.13 14.51 216,582 +0.50(+3.57%)
Jul 11, 2016 14.13 14.22 13.83 14.01 206,158 +0.07(+0.50%)
Jul 08, 2016 13.96 13.89 13.81 13.94 125,903 +0.05(+0.36%)
Jul 07, 2016 13.92 14.12 13.73 13.89 206,367 +0.14(+1.02%)
Jul 06, 2016 13.39 13.86 13.29 13.75 414,843 +0.38(+2.84%)
Jul 05, 2016 13.40 13.54 12.80 13.37 308,547 -0.20(-1.47%)
Jul 01, 2016 13.02 13.57 13.57 13.57 159,800 +0.59(+4.55%)
Jun 30, 2016 12.43 13.06 12.37 12.98 173,540 +0.48(+3.84%)
Jun 29, 2016 12.52 12.78 12.46 12.50 239,420 +0.15(+1.21%)
Jun 28, 2016 12.06 12.39 12.03 12.35 202,441 +0.48(+4.04%)
Jun 27, 2016 12.31 12.33 11.62 11.87 268,484 -0.44(-3.57%)
Jun 24, 2016 11.73 12.44 11.57 12.31 264,248 +0.07(+0.57%)
Jun 23, 2016 12.18 12.31 12.17 12.24 147,781 +0.19(+1.58%)
Jun 22, 2016 12.07 12.20 11.84 12.05 114,431 +0.04(+0.33%)
Jun 21, 2016 12.07 12.12 11.72 12.01 99,868 -0.13(-1.07%)
Jun 20, 2016 12.14 12.34 12.06 12.14 173,370 +0.19(+1.59%)
Jun 17, 2016 11.41 12.01 11.37 11.95 301,627 +0.57(+5.01%)
Jun 16, 2016 11.36 11.40 10.90 11.38 125,633 +0.00(+0.00%)
Jun 15, 2016 11.49 11.64 11.34 11.38 74,989 -0.11(-0.96%)
Jun 14, 2016 11.41 11.68 11.25 11.49 130,841 +0.01(+0.09%)
Jun 13, 2016 11.47 11.70 11.38 11.48 150,251 +0.04(+0.35%)
Jun 10, 2016 11.54 11.54 11.33 11.44 108,664 -0.04(-0.35%)
Jun 09, 2016 11.47 11.70 11.21 11.48 217,898 +0.04(+0.35%)
Jun 08, 2016 11.28 11.48 11.22 11.44 43,242 +0.23(+2.05%)
Jun 07, 2016 11.46 11.46 11.20 11.21 76,263 -0.18(-1.58%)
Jun 06, 2016 11.01 11.45 10.88 11.39 75,092 +0.54(+4.98%)
Jun 03, 2016 11.09 11.09 10.80 10.85 56,083 -0.21(-1.90%)
Jun 02, 2016 10.85 11.08 10.82 11.06 74,113 +0.21(+1.94%)
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.