Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.28 14.30 14.07 14.24 70,738 +0.03(+0.21%)
Sep 29, 2016 14.52 14.60 14.19 14.21 68,831 -0.29(-2.00%)
Sep 28, 2016 14.35 14.50 14.26 14.50 47,039 +0.18(+1.26%)
Sep 27, 2016 14.24 14.36 14.17 14.32 64,018 +0.06(+0.42%)
Sep 26, 2016 14.35 14.39 14.22 14.26 96,775 -0.16(-1.11%)
Sep 23, 2016 14.29 14.49 14.26 14.42 76,789 +0.06(+0.42%)
Sep 22, 2016 14.35 14.47 14.31 14.36 51,756 +0.14(+0.98%)
Sep 21, 2016 14.00 14.25 13.99 14.22 40,211 +0.28(+2.01%)
Sep 20, 2016 13.78 13.99 13.78 13.94 41,269 +0.14(+1.01%)
Sep 19, 2016 13.85 13.89 13.74 13.80 27,245 +0.00(+0.00%)
Sep 16, 2016 13.81 13.87 13.73 13.80 20,991 -0.07(-0.50%)
Sep 15, 2016 13.80 13.87 13.77 13.87 23,046 +0.15(+1.09%)
Sep 14, 2016 13.82 13.93 13.72 13.72 39,941 -0.15(-1.08%)
Sep 13, 2016 13.95 13.96 13.77 13.87 85,141 -0.15(-1.07%)
Sep 12, 2016 13.68 14.06 13.57 14.02 90,318 +0.17(+1.23%)
Sep 09, 2016 14.40 14.40 13.84 13.85 76,121 -0.64(-4.42%)
Sep 08, 2016 14.46 14.50 14.39 14.49 85,473 +0.05(+0.35%)
Sep 07, 2016 14.61 14.61 14.37 14.44 136,265 -0.14(-0.96%)
Sep 06, 2016 14.48 14.63 14.35 14.58 109,879 +0.14(+0.97%)
Sep 02, 2016 14.41 14.44 14.44 14.44 81,300 +0.17(+1.19%)
Sep 01, 2016 14.23 14.37 14.15 14.27 64,431 +0.04(+0.28%)
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%)
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.