Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 16.33 16.42 16.12 16.37 3,840,267 +0.04(+0.25%)
Aug 30, 2016 16.19 16.33 16.15 16.33 4,277,087 +0.14(+0.86%)
Aug 29, 2016 16.10 16.26 16.10 16.19 3,261,858 +0.09(+0.56%)
Aug 26, 2016 16.21 16.31 16.05 16.10 3,394,802 -0.02(-0.15%)
Aug 25, 2016 16.01 16.15 15.96 16.13 2,598,169 +0.12(+0.77%)
Aug 24, 2016 16.04 16.09 15.97 16.01 3,728,131 +0.02(+0.10%)
Aug 23, 2016 16.04 16.14 15.97 15.99 3,101,860 +0.06(+0.36%)
Aug 22, 2016 15.86 15.93 15.77 15.93 3,188,411 +0.03(+0.21%)
Aug 19, 2016 15.74 15.92 15.74 15.90 1,836,312 +0.02(+0.10%)
Aug 18, 2016 15.85 15.90 15.79 15.88 2,260,940 +0.03(+0.21%)
Aug 17, 2016 15.88 16.06 15.74 15.85 4,203,979 -0.08(-0.51%)
Aug 16, 2016 15.61 15.96 15.61 15.93 4,987,798 +0.18(+1.14%)
Aug 15, 2016 15.52 15.82 15.52 15.75 4,498,372 +0.25(+1.63%)
Aug 12, 2016 15.34 15.59 15.32 15.50 4,195,375 +0.07(+0.48%)
Aug 11, 2016 15.27 15.56 15.24 15.43 3,510,080 +0.19(+1.23%)
Aug 10, 2016 15.25 15.40 15.15 15.24 3,133,977 -0.01(-0.05%)
Aug 09, 2016 15.10 15.30 14.98 15.25 3,561,210 +0.04(+0.27%)
Aug 08, 2016 15.34 15.48 15.19 15.21 3,669,214 -0.03(-0.21%)
Aug 05, 2016 15.16 15.25 15.06 15.24 3,366,002 +0.29(+1.91%)
Aug 04, 2016 14.72 14.98 14.66 14.95 3,879,141 +0.25(+1.67%)
Aug 03, 2016 14.39 14.71 14.37 14.71 2,975,290 +0.29(+1.98%)
Aug 02, 2016 14.46 14.59 14.27 14.42 3,872,868 +0.01(+0.06%)
Aug 01, 2016 14.76 14.78 14.40 14.41 3,138,109 -0.33(-2.22%)
Jul 29, 2016 14.58 14.76 14.52 14.74 4,542,411 +0.13(+0.90%)
Jul 28, 2016 14.28 14.63 14.09 14.61 5,071,667 +0.25(+1.71%)
Jul 27, 2016 14.65 14.68 14.20 14.36 6,090,884 -0.15(-1.06%)
Jul 26, 2016 13.96 14.81 13.93 14.52 7,922,421 +0.18(+1.25%)
Jul 25, 2016 14.01 14.40 13.89 14.34 4,360,192 +0.16(+1.15%)
Jul 22, 2016 14.24 14.36 14.11 14.18 4,201,541 -0.07(-0.51%)
Jul 21, 2016 14.20 14.31 14.15 14.25 2,581,966 +0.09(+0.63%)
Jul 20, 2016 14.16 14.27 13.99 14.16 2,306,581 +0.03(+0.23%)
Jul 19, 2016 14.26 14.28 14.07 14.13 2,186,575 -0.08(-0.57%)
Jul 18, 2016 14.13 14.23 14.04 14.21 1,719,152 +0.15(+1.10%)
Jul 15, 2016 14.08 14.08 13.86 14.05 2,052,348 +0.08(+0.58%)
Jul 14, 2016 14.14 14.21 13.89 13.97 3,115,799 +0.05(+0.35%)
Jul 13, 2016 13.99 14.02 13.70 13.92 2,427,857 -0.04(-0.29%)
Jul 12, 2016 13.79 14.01 13.79 13.97 3,348,111 +0.35(+2.57%)
Jul 11, 2016 13.62 13.90 13.49 13.62 3,665,647 +0.09(+0.66%)
Jul 08, 2016 13.14 13.62 12.94 13.53 6,924,151 +0.59(+4.53%)
Jul 07, 2016 12.82 13.17 12.82 12.94 5,602,580 +0.15(+1.15%)
Jul 06, 2016 12.73 12.89 12.50 12.79 3,667,011 -0.03(-0.25%)
Jul 05, 2016 13.46 13.46 12.64 12.83 6,567,348 -0.76(-5.57%)
Jul 01, 2016 13.87 13.58 13.58 13.58 4,058,415 -0.30(-2.17%)
Jun 30, 2016 13.44 13.88 13.18 13.88 15,979,654 +0.92(+7.09%)
Jun 29, 2016 12.49 12.97 12.42 12.96 6,339,667 +0.54(+4.32%)
Jun 28, 2016 12.37 12.50 12.11 12.43 7,215,853 +0.31(+2.55%)
Jun 27, 2016 12.71 12.71 12.07 12.12 11,987,299 -0.76(-5.87%)
Jun 24, 2016 12.84 13.27 12.82 12.88 7,886,090 -0.81(-5.89%)
Jun 23, 2016 13.36 13.68 13.32 13.68 3,851,628 +0.46(+3.44%)
Jun 22, 2016 13.27 13.34 13.14 13.22 2,303,292 -0.08(-0.61%)
Jun 21, 2016 13.53 13.56 13.09 13.31 4,108,114 -0.22(-1.62%)
Jun 20, 2016 13.57 13.78 13.46 13.53 4,252,471 +0.20(+1.53%)
Jun 17, 2016 13.39 13.59 13.27 13.32 5,647,067 -0.02(-0.18%)
Jun 16, 2016 13.28 13.37 12.98 13.35 5,299,404 +0.00(+0.00%)
Jun 15, 2016 13.09 13.62 12.95 13.35 11,276,387 +0.27(+2.05%)
Jun 14, 2016 13.77 13.92 12.92 13.08 9,775,411 -0.77(-5.58%)
Jun 13, 2016 14.19 14.19 13.79 13.85 5,228,815 -0.41(-2.91%)
Jun 10, 2016 14.31 14.48 14.23 14.27 3,579,784 -0.23(-1.57%)
Jun 09, 2016 14.61 14.62 14.26 14.49 3,606,245 -0.25(-1.71%)
Jun 08, 2016 14.87 14.88 14.46 14.75 4,777,475 -0.11(-0.71%)
Jun 07, 2016 14.79 15.03 14.71 14.85 3,989,517 +0.10(+0.66%)
Jun 06, 2016 14.49 14.79 14.44 14.75 4,450,519 +0.37(+2.54%)
Jun 03, 2016 14.86 14.86 14.14 14.39 5,651,597 -0.67(-4.43%)
Jun 02, 2016 14.67 15.10 14.64 15.06 5,390,664 +0.27(+1.82%)
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.