Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.49 16.51 16.15 16.22 272,886 -0.18(-1.10%)
Sep 29, 2016 16.61 16.69 16.34 16.40 77,191 -0.16(-0.97%)
Sep 28, 2016 16.84 16.84 16.52 16.56 139,635 -0.22(-1.31%)
Sep 27, 2016 16.71 17.00 16.60 16.78 89,753 +0.11(+0.66%)
Sep 26, 2016 16.83 16.87 16.51 16.67 117,119 -0.30(-1.77%)
Sep 23, 2016 16.95 17.11 16.94 16.97 102,203 -0.07(-0.41%)
Sep 22, 2016 16.75 17.13 16.75 17.04 88,845 +0.35(+2.10%)
Sep 21, 2016 16.62 16.77 16.31 16.69 93,764 +0.20(+1.21%)
Sep 20, 2016 16.78 16.89 16.43 16.49 99,065 -0.03(-0.18%)
Sep 19, 2016 17.48 17.79 16.37 16.52 190,779 -0.87(-5.00%)
Sep 16, 2016 17.18 17.62 16.89 17.39 273,006 +0.10(+0.58%)
Sep 15, 2016 17.85 18.06 17.05 17.29 169,951 -0.51(-2.87%)
Sep 14, 2016 17.10 17.88 17.00 17.80 192,923 +0.61(+3.55%)
Sep 13, 2016 16.63 17.46 16.51 17.19 233,627 +0.51(+3.06%)
Sep 12, 2016 15.25 16.90 15.19 16.68 367,732 +1.26(+8.17%)
Sep 09, 2016 17.12 17.57 15.34 15.42 386,748 -1.42(-8.43%)
Sep 08, 2016 14.20 17.07 13.70 16.84 612,054 +2.06(+13.94%)
Sep 07, 2016 14.61 14.85 14.61 14.78 130,895 +0.09(+0.61%)
Sep 06, 2016 14.88 14.95 14.61 14.69 90,977 -0.16(-1.08%)
Sep 02, 2016 14.85 14.85 14.85 14.85 104,200 +0.03(+0.20%)
Sep 01, 2016 14.84 15.02 14.74 14.82 121,457 -0.10(-0.67%)
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%)
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.