Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.38 14.55 13.72 14.31 136,392 +0.00(+0.00%)
Aug 30, 2016 14.10 14.87 13.84 14.31 288,088 +0.28(+2.00%)
Aug 29, 2016 13.34 14.30 13.25 14.03 74,617 +0.80(+6.05%)
Aug 26, 2016 14.35 14.94 12.95 13.23 144,602 -1.54(-10.43%)
Aug 25, 2016 16.01 16.27 14.30 14.77 155,010 -1.39(-8.60%)
Aug 24, 2016 17.32 17.80 16.04 16.16 67,836 -1.65(-9.26%)
Aug 23, 2016 18.15 18.48 17.12 17.81 235,479 -0.35(-1.93%)
Aug 22, 2016 18.88 18.88 17.80 18.16 116,185 -0.72(-3.81%)
Aug 19, 2016 18.99 18.99 17.74 18.88 69,640 -0.02(-0.11%)
Aug 18, 2016 19.25 20.63 18.45 18.90 342,588 -0.51(-2.63%)
Aug 17, 2016 16.37 20.24 15.96 19.41 378,817 +3.16(+19.45%)
Aug 16, 2016 14.50 16.28 14.50 16.25 148,332 +1.25(+8.33%)
Aug 15, 2016 13.41 15.10 13.39 15.00 55,691 +1.67(+12.53%)
Aug 12, 2016 13.25 13.60 12.80 13.33 64,220 +0.45(+3.49%)
Aug 11, 2016 13.09 13.09 12.68 12.88 38,295 -0.20(-1.53%)
Aug 10, 2016 13.24 13.74 12.65 13.08 90,281 -0.13(-0.98%)
Aug 09, 2016 12.55 14.13 12.45 13.21 77,863 +0.82(+6.62%)
Aug 08, 2016 11.21 12.57 11.21 12.39 78,069 +1.18(+10.53%)
Aug 05, 2016 10.92 11.25 10.70 11.21 27,866 +0.41(+3.80%)
Aug 04, 2016 10.82 11.07 10.80 10.80 14,554 -0.17(-1.55%)
Aug 03, 2016 10.74 11.03 10.61 10.97 8,955 +0.34(+3.20%)
Aug 02, 2016 10.76 10.77 10.40 10.63 49,490 -0.22(-2.03%)
Aug 01, 2016 10.86 11.04 10.35 10.85 40,359 -0.25(-2.25%)
Jul 29, 2016 10.89 11.21 10.64 11.10 28,064 +0.34(+3.16%)
Jul 28, 2016 10.47 10.88 10.44 10.76 24,024 +0.16(+1.51%)
Jul 27, 2016 10.22 10.67 10.03 10.60 30,397 +0.36(+3.52%)
Jul 26, 2016 10.13 10.57 10.05 10.24 45,139 -0.12(-1.16%)
Jul 25, 2016 10.81 11.20 10.08 10.36 66,269 -0.52(-4.78%)
Jul 22, 2016 10.88 10.99 10.52 10.88 37,372 +0.13(+1.21%)
Jul 21, 2016 11.49 11.49 10.55 10.75 49,634 +0.00(+0.00%)
Jul 20, 2016 10.71 10.85 10.12 10.75 53,809 +0.17(+1.61%)
Jul 19, 2016 11.33 11.45 10.53 10.58 44,047 -0.66(-5.87%)
Jul 18, 2016 11.30 11.72 11.05 11.24 55,333 -0.17(-1.49%)
Jul 15, 2016 11.73 11.87 11.01 11.41 46,850 -0.17(-1.47%)
Jul 14, 2016 12.27 12.27 11.50 11.58 39,534 -0.48(-3.98%)
Jul 13, 2016 13.01 13.01 12.06 12.06 56,994 -0.89(-6.87%)
Jul 12, 2016 12.45 13.47 12.42 12.95 89,080 +0.70(+5.71%)
Jul 11, 2016 11.92 12.59 11.82 12.25 31,358 +0.39(+3.29%)
Jul 08, 2016 11.60 12.05 11.09 11.86 63,545 +0.31(+2.68%)
Jul 07, 2016 11.60 12.11 11.01 11.55 69,447 +0.63(+5.77%)
Jul 05, 2016 11.51 11.51 10.37 10.92 43,836 -0.77(-6.59%)
Jul 01, 2016 11.93 11.69 11.69 11.69 38,300 -0.44(-3.63%)
Jun 30, 2016 12.28 12.61 11.64 12.13 50,313 -0.04(-0.33%)
Jun 29, 2016 11.83 12.38 11.66 12.17 51,620 +0.18(+1.50%)
Jun 28, 2016 12.49 13.14 11.85 11.99 114,069 -0.37(-2.99%)
Jun 27, 2016 15.27 15.27 12.09 12.36 157,421 -2.91(-19.06%)
Jun 24, 2016 16.43 16.77 14.72 15.27 744,046 -1.55(-9.22%)
Jun 23, 2016 17.37 17.37 16.52 16.82 52,571 +0.11(+0.66%)
Jun 22, 2016 16.57 17.20 15.81 16.71 46,231 +0.63(+3.92%)
Jun 21, 2016 16.70 17.25 15.36 16.08 59,486 -0.48(-2.90%)
Jun 20, 2016 16.75 17.89 16.52 16.56 61,707 +0.07(+0.42%)
Jun 17, 2016 19.21 19.36 16.11 16.49 184,712 -2.69(-14.03%)
Jun 16, 2016 20.00 20.27 19.07 19.18 123,022 -0.69(-3.47%)
Jun 15, 2016 17.39 20.00 17.39 19.87 42,934 +1.16(+6.20%)
Jun 14, 2016 19.01 19.61 18.19 18.71 49,480 -1.08(-5.46%)
Jun 13, 2016 20.00 20.47 18.96 19.79 56,911 -0.31(-1.54%)
Jun 10, 2016 19.17 20.20 18.91 20.10 38,561 +0.84(+4.36%)
Jun 09, 2016 19.05 19.56 18.40 19.26 40,203 +0.13(+0.68%)
Jun 08, 2016 20.34 20.45 18.87 19.13 42,299 -0.67(-3.38%)
Jun 07, 2016 19.72 20.20 19.04 19.80 67,284 +0.45(+2.33%)
Jun 06, 2016 17.73 19.81 17.14 19.35 66,407 +2.59(+15.45%)
Jun 03, 2016 16.25 16.76 16.09 16.76 17,776 +0.34(+2.07%)
Jun 02, 2016 15.91 16.50 15.30 16.42 33,741 -0.01(-0.06%)
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.