Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.99 14.19 13.91 14.19 1,177,703 +0.28(+2.01%)
Aug 30, 2017 13.99 14.08 13.84 13.91 752,236 -0.14(-1.00%)
Aug 29, 2017 14.00 14.20 13.95 14.05 1,574,397 -0.19(-1.33%)
Aug 28, 2017 14.03 14.34 13.94 14.24 843,081 +0.21(+1.50%)
Aug 25, 2017 14.72 14.76 14.03 14.03 874,697 -0.64(-4.36%)
Aug 24, 2017 14.95 15.03 14.54 14.67 877,207 -0.31(-2.07%)
Aug 23, 2017 14.94 15.12 14.86 14.98 592,253 -0.06(-0.40%)
Aug 22, 2017 14.41 15.07 14.41 15.04 947,618 +0.65(+4.52%)
Aug 21, 2017 14.66 14.73 14.35 14.39 565,269 -0.24(-1.64%)
Aug 18, 2017 14.46 14.68 14.39 14.63 881,684 +0.07(+0.48%)
Aug 17, 2017 14.92 15.08 14.42 14.56 1,728,611 -0.47(-3.13%)
Aug 16, 2017 15.30 15.42 15.02 15.03 767,272 -0.19(-1.25%)
Aug 15, 2017 15.43 15.43 15.21 15.22 1,391,564 -0.14(-0.91%)
Aug 14, 2017 15.26 15.39 15.07 15.36 856,800 +0.33(+2.20%)
Aug 11, 2017 14.67 15.13 14.67 15.03 1,806,272 +0.22(+1.49%)
Aug 10, 2017 14.89 15.03 14.64 14.81 2,242,449 -0.15(-1.00%)
Aug 09, 2017 15.14 15.24 14.87 14.96 970,939 -0.25(-1.64%)
Aug 08, 2017 15.20 15.38 15.12 15.21 1,167,948 +0.01(+0.07%)
Aug 07, 2017 15.05 15.24 14.67 15.20 1,302,287 +0.24(+1.60%)
Aug 04, 2017 15.30 15.39 14.96 14.96 1,067,412 -0.34(-2.22%)
Aug 03, 2017 14.89 15.95 14.74 15.30 9,202,294 +1.25(+8.90%)
Aug 02, 2017 13.80 14.05 13.21 14.05 1,877,355 +0.50(+3.69%)
Aug 01, 2017 13.33 13.69 13.21 13.55 1,755,948 -0.30(-2.17%)
Jul 31, 2017 14.14 14.20 13.77 13.85 694,135 -0.29(-2.05%)
Jul 28, 2017 14.24 14.41 14.06 14.14 560,150 -0.13(-0.91%)
Jul 27, 2017 15.23 15.25 14.15 14.27 1,617,603 -0.98(-6.43%)
Jul 26, 2017 13.43 15.37 13.43 15.25 4,067,186 +1.00(+7.02%)
Jul 25, 2017 14.30 14.40 14.07 14.25 1,777,324 +0.03(+0.21%)
Jul 24, 2017 13.94 14.26 13.90 14.22 932,921 +0.34(+2.45%)
Jul 21, 2017 14.06 14.33 13.71 13.88 1,074,414 -0.10(-0.72%)
Jul 20, 2017 13.92 14.07 13.75 13.98 1,329,756 +0.12(+0.87%)
Jul 19, 2017 13.99 14.02 13.81 13.86 758,040 -0.06(-0.43%)
Jul 18, 2017 13.66 14.14 13.49 13.92 1,317,770 +0.25(+1.83%)
Jul 17, 2017 13.66 13.83 13.59 13.67 1,728,493 +0.01(+0.07%)
Jul 14, 2017 13.44 13.66 13.38 13.66 920,960 +0.22(+1.64%)
Jul 13, 2017 13.45 13.52 13.22 13.44 1,148,960 +0.14(+1.05%)
Jul 12, 2017 12.69 13.41 12.69 13.30 1,413,700 +0.61(+4.81%)
Jul 11, 2017 12.42 13.11 12.42 12.69 1,647,361 +0.43(+3.51%)
Jul 10, 2017 12.27 12.35 12.07 12.26 410,420 +0.02(+0.16%)
Jul 07, 2017 12.02 12.23 11.97 12.24 377,370 +0.28(+2.34%)
Jul 06, 2017 12.08 12.12 11.93 11.96 405,413 -0.22(-1.81%)
Jul 05, 2017 12.13 12.22 12.04 12.18 454,664 +0.03(+0.25%)
Jul 03, 2017 12.30 12.30 12.03 12.15 444,172 -0.14(-1.14%)
Jun 30, 2017 12.50 12.52 12.27 12.29 671,147 -0.12(-0.97%)
Jun 29, 2017 12.70 12.75 12.30 12.41 697,719 -0.32(-2.51%)
Jun 28, 2017 12.67 12.85 12.43 12.73 717,593 +0.11(+0.87%)
Jun 27, 2017 12.86 13.06 12.58 12.62 1,601,830 -0.24(-1.87%)
Jun 26, 2017 12.82 13.10 12.69 12.86 1,153,724 +0.09(+0.70%)
Jun 23, 2017 12.00 12.92 11.97 12.77 3,596,573 +0.81(+6.77%)
Jun 22, 2017 12.00 12.05 11.90 11.96 917,626 -0.03(-0.25%)
Jun 21, 2017 11.80 12.00 11.76 11.99 540,095 +0.22(+1.87%)
Jun 20, 2017 11.99 12.04 11.66 11.77 962,569 -0.23(-1.92%)
Jun 19, 2017 11.72 12.08 11.63 12.00 1,501,279 +0.32(+2.74%)
Jun 16, 2017 11.70 11.86 11.61 11.68 1,230,435 -0.13(-1.10%)
Jun 15, 2017 11.63 11.91 11.53 11.81 1,032,804 -0.01(-0.08%)
Jun 14, 2017 12.22 12.31 11.69 11.82 1,867,572 -0.38(-3.11%)
Jun 13, 2017 12.48 12.62 12.13 12.20 1,146,242 -0.20(-1.61%)
Jun 12, 2017 12.31 12.44 12.09 12.40 1,370,165 +0.05(+0.40%)
Jun 09, 2017 13.00 13.00 12.18 12.35 2,241,696 -0.64(-4.93%)
Jun 08, 2017 12.65 13.00 12.58 12.99 2,955,926 +0.34(+2.69%)
Jun 07, 2017 12.42 12.83 12.40 12.65 1,448,625 +0.20(+1.61%)
Jun 06, 2017 12.30 12.55 12.27 12.45 1,293,084 +0.07(+0.57%)
Jun 05, 2017 12.52 12.52 12.20 12.38 844,738 -0.12(-0.96%)
Jun 02, 2017 12.51 12.59 12.35 12.50 1,149,086 -0.02(-0.16%)
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.