Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.01 14.28 14.01 14.23 66,646 +0.23(+1.64%)
Aug 30, 2016 14.12 14.13 13.99 14.00 24,500 -0.14(-0.99%)
Aug 29, 2016 13.94 14.22 13.94 14.14 40,679 +0.14(+1.00%)
Aug 26, 2016 14.22 14.34 13.95 14.00 58,402 -0.15(-1.06%)
Aug 25, 2016 14.15 14.25 14.08 14.15 73,408 +0.05(+0.35%)
Aug 24, 2016 14.08 14.13 14.03 14.10 96,055 +0.02(+0.14%)
Aug 23, 2016 14.21 14.29 14.07 14.08 56,207 -0.07(-0.49%)
Aug 22, 2016 14.25 14.26 14.02 14.15 82,698 -0.08(-0.56%)
Aug 19, 2016 14.19 14.27 14.07 14.23 38,233 -0.02(-0.14%)
Aug 18, 2016 14.21 14.29 14.15 14.25 58,191 +0.08(+0.56%)
Aug 17, 2016 14.05 14.17 14.05 14.17 57,111 +0.11(+0.78%)
Aug 16, 2016 13.96 14.07 13.96 14.06 66,244 +0.11(+0.79%)
Aug 15, 2016 13.66 13.98 13.63 13.95 76,670 +0.33(+2.42%)
Aug 12, 2016 13.74 13.82 13.59 13.62 36,903 -0.12(-0.87%)
Aug 11, 2016 13.65 13.89 13.59 13.74 57,385 +0.08(+0.59%)
Aug 10, 2016 13.93 13.94 13.63 13.66 110,774 +0.24(+1.79%)
Aug 09, 2016 13.33 13.51 13.33 13.42 66,037 +0.09(+0.68%)
Aug 08, 2016 13.23 13.36 13.22 13.33 30,877 +0.12(+0.91%)
Aug 05, 2016 12.98 13.24 12.98 13.21 44,960 +0.05(+0.38%)
Aug 04, 2016 13.16 13.28 13.14 13.16 43,192 +0.01(+0.08%)
Aug 03, 2016 13.29 13.29 13.13 13.15 34,469 -0.13(-0.98%)
Aug 02, 2016 13.29 13.37 13.23 13.28 45,832 -0.06(-0.45%)
Aug 01, 2016 13.38 13.43 13.28 13.34 29,692 +0.01(+0.08%)
Jul 29, 2016 13.11 13.35 13.05 13.33 60,557 +0.24(+1.83%)
Jul 28, 2016 13.09 13.15 13.06 13.09 66,689 +0.03(+0.23%)
Jul 27, 2016 12.93 13.14 12.93 13.06 141,077 +0.13(+1.01%)
Jul 26, 2016 12.86 12.96 12.84 12.93 100,319 +0.13(+1.02%)
Jul 25, 2016 12.92 12.94 12.78 12.80 40,667 -0.17(-1.31%)
Jul 22, 2016 12.95 13.00 12.85 12.97 21,867 -0.01(-0.08%)
Jul 21, 2016 13.01 13.02 12.91 12.98 38,995 -0.01(-0.08%)
Jul 20, 2016 12.80 13.00 12.80 12.99 102,044 +0.10(+0.78%)
Jul 19, 2016 12.81 12.93 12.77 12.89 38,671 +0.00(+0.00%)
Jul 18, 2016 12.75 12.89 12.72 12.89 30,911 +0.08(+0.62%)
Jul 15, 2016 12.94 12.95 12.81 12.81 28,327 -0.13(-1.00%)
Jul 14, 2016 12.94 13.14 12.92 12.94 70,312 +0.08(+0.62%)
Jul 13, 2016 12.79 12.94 12.73 12.86 207,546 +0.05(+0.39%)
Jul 12, 2016 12.65 12.88 12.63 12.81 55,626 +0.35(+2.83%)
Jul 11, 2016 12.38 12.55 12.35 12.46 38,286 +0.15(+1.20%)
Jul 08, 2016 12.41 12.37 12.25 12.31 59,893 -0.06(-0.49%)
Jul 07, 2016 12.19 12.39 12.17 12.37 42,552 +0.37(+3.08%)
Jul 06, 2016 12.07 12.07 11.95 12.00 37,418 -0.10(-0.83%)
Jul 05, 2016 12.14 12.22 11.92 12.10 40,318 -0.16(-1.31%)
Jul 01, 2016 12.13 12.26 12.26 12.26 31,100 +0.17(+1.41%)
Jun 30, 2016 12.08 12.12 12.00 12.09 68,256 +0.05(+0.42%)
Jun 29, 2016 12.00 12.12 11.86 12.04 79,209 +0.16(+1.35%)
Jun 28, 2016 12.20 12.20 11.85 11.88 48,611 -0.15(-1.25%)
Jun 27, 2016 12.09 12.20 11.98 12.03 75,662 -0.12(-0.99%)
Jun 24, 2016 12.33 12.52 12.15 12.15 32,036 -0.54(-4.26%)
Jun 23, 2016 12.86 12.94 12.64 12.69 61,425 -0.01(-0.08%)
Jun 22, 2016 12.68 12.73 12.63 12.70 77,272 +0.07(+0.55%)
Jun 21, 2016 12.62 12.69 12.56 12.63 62,474 +0.07(+0.56%)
Jun 20, 2016 12.67 12.75 12.56 12.56 23,234 +0.03(+0.24%)
Jun 17, 2016 12.69 12.69 12.52 12.53 22,656 -0.10(-0.79%)
Jun 16, 2016 12.56 12.71 12.48 12.63 36,909 -0.07(-0.55%)
Jun 15, 2016 12.65 12.77 12.65 12.70 60,161 +0.03(+0.24%)
Jun 14, 2016 12.78 12.79 12.65 12.67 57,340 -0.14(-1.09%)
Jun 13, 2016 12.77 13.02 12.77 12.81 101,791 -0.06(-0.47%)
Jun 10, 2016 13.07 13.11 12.87 12.87 62,615 -0.24(-1.83%)
Jun 09, 2016 13.11 13.21 13.00 13.11 41,964 -0.05(-0.38%)
Jun 08, 2016 13.07 13.27 13.07 13.16 50,080 +0.16(+1.23%)
Jun 07, 2016 12.82 13.02 12.81 13.00 34,613 +0.24(+1.88%)
Jun 06, 2016 12.75 12.84 12.70 12.76 61,823 +0.08(+0.63%)
Jun 03, 2016 12.67 12.76 12.67 12.68 26,739 +0.07(+0.56%)
Jun 02, 2016 12.70 12.70 12.60 12.61 28,459 -0.17(-1.33%)
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.