Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.77 14.35 13.69 14.33 105,579 +0.66(+4.83%)
Aug 30, 2017 14.16 14.22 13.61 13.67 171,669 -0.47(-3.32%)
Aug 29, 2017 13.86 14.20 13.48 14.14 218,656 +0.21(+1.51%)
Aug 28, 2017 14.05 14.20 13.86 13.93 87,158 -0.05(-0.36%)
Aug 25, 2017 14.31 14.31 13.97 13.98 90,731 -0.27(-1.89%)
Aug 24, 2017 14.16 14.59 14.15 14.25 85,334 +0.14(+0.99%)
Aug 23, 2017 14.33 14.33 14.01 14.11 94,204 -0.33(-2.29%)
Aug 22, 2017 14.37 14.56 14.21 14.44 154,894 +0.11(+0.77%)
Aug 21, 2017 14.07 14.51 14.04 14.33 224,517 +0.23(+1.63%)
Aug 18, 2017 14.00 14.29 13.76 14.10 351,149 +0.00(+0.00%)
Aug 17, 2017 14.94 15.20 14.10 14.10 324,370 -0.95(-6.31%)
Aug 16, 2017 14.70 15.09 14.61 15.05 85,776 +0.37(+2.52%)
Aug 15, 2017 14.76 14.76 14.11 14.68 212,421 -0.08(-0.54%)
Aug 14, 2017 14.47 15.00 14.29 14.76 237,302 +0.32(+2.22%)
Aug 11, 2017 14.04 14.55 13.74 14.44 305,057 +0.38(+2.70%)
Aug 10, 2017 15.24 15.43 13.95 14.06 405,464 -1.34(-8.70%)
Aug 09, 2017 15.00 16.40 14.94 15.40 914,817 +0.84(+5.77%)
Aug 08, 2017 15.01 15.08 14.50 14.56 319,437 -0.44(-2.93%)
Aug 07, 2017 15.44 15.47 14.77 15.00 226,590 -0.10(-0.66%)
Aug 04, 2017 15.58 15.61 14.92 15.10 244,199 -0.45(-2.89%)
Aug 03, 2017 16.33 16.33 15.45 15.55 266,032 -0.79(-4.83%)
Aug 02, 2017 16.98 16.98 16.15 16.34 285,427 -0.68(-4.00%)
Aug 01, 2017 17.21 17.32 16.79 17.02 146,478 -0.08(-0.47%)
Jul 31, 2017 17.48 17.48 16.78 17.10 134,541 -0.30(-1.72%)
Jul 28, 2017 17.24 17.52 16.96 17.40 174,044 +0.11(+0.64%)
Jul 27, 2017 17.47 17.59 17.02 17.29 143,366 -0.19(-1.09%)
Jul 26, 2017 17.98 17.98 17.44 17.48 94,892 -0.51(-2.83%)
Jul 25, 2017 17.84 18.07 17.41 17.99 226,327 +0.24(+1.35%)
Jul 24, 2017 17.95 18.21 17.47 17.75 231,553 -0.26(-1.44%)
Jul 21, 2017 17.93 18.20 17.65 18.01 252,858 +0.16(+0.90%)
Jul 20, 2017 18.02 18.18 17.77 17.85 185,491 -0.16(-0.89%)
Jul 19, 2017 17.66 18.19 17.43 18.01 222,063 +0.37(+2.10%)
Jul 18, 2017 18.12 18.44 17.17 17.64 349,229 -1.17(-6.22%)
Jul 17, 2017 18.86 19.13 18.55 18.81 143,815 +0.05(+0.27%)
Jul 14, 2017 18.43 18.98 18.26 18.76 69,870 +0.32(+1.74%)
Jul 13, 2017 17.94 18.52 17.67 18.44 155,150 +0.42(+2.33%)
Jul 12, 2017 18.44 18.59 17.95 18.02 134,111 -0.31(-1.69%)
Jul 11, 2017 17.66 18.35 17.28 18.33 261,820 +0.66(+3.74%)
Jul 10, 2017 17.00 17.76 15.11 17.67 1,146,398 +0.28(+1.61%)
Jul 07, 2017 18.05 18.05 17.08 17.39 382,894 -0.56(-3.12%)
Jul 06, 2017 18.44 18.69 17.86 17.95 254,603 -0.54(-2.92%)
Jul 05, 2017 18.60 18.72 18.37 18.49 293,035 -0.13(-0.70%)
Jul 03, 2017 18.68 19.02 18.60 18.62 95,033 +0.07(+0.38%)
Jun 30, 2017 18.67 18.74 18.47 18.55 145,483 -0.08(-0.43%)
Jun 29, 2017 18.60 19.02 18.41 18.63 80,838 +0.02(+0.11%)
Jun 28, 2017 18.49 18.87 18.49 18.61 31,071 +0.26(+1.42%)
Jun 27, 2017 18.50 18.70 18.08 18.35 91,842 -0.14(-0.76%)
Jun 26, 2017 18.60 18.70 18.41 18.49 70,346 -0.05(-0.27%)
Jun 23, 2017 19.45 19.45 18.42 18.54 233,822 -0.75(-3.89%)
Jun 22, 2017 18.57 19.39 18.35 19.29 445,793 +0.80(+4.33%)
Jun 21, 2017 18.52 18.66 18.14 18.49 125,952 -0.07(-0.38%)
Jun 20, 2017 18.36 18.58 18.36 18.56 82,053 +0.21(+1.14%)
Jun 19, 2017 18.29 18.45 18.06 18.35 63,871 +0.07(+0.38%)
Jun 16, 2017 17.83 18.30 17.61 18.28 96,256 +0.28(+1.56%)
Jun 15, 2017 17.91 18.39 17.52 18.00 65,932 -0.02(-0.11%)
Jun 14, 2017 17.80 18.30 17.61 18.02 112,723 +0.19(+1.07%)
Jun 13, 2017 17.27 18.00 17.27 17.83 83,155 +0.52(+3.00%)
Jun 12, 2017 16.86 17.59 16.86 17.31 77,093 +0.33(+1.94%)
Jun 09, 2017 16.09 17.00 15.94 16.98 54,818 +0.96(+5.99%)
Jun 08, 2017 15.80 16.20 15.76 16.02 35,903 +0.17(+1.07%)
Jun 07, 2017 16.30 16.51 15.73 15.85 45,770 -0.43(-2.64%)
Jun 06, 2017 16.37 16.52 16.00 16.28 40,812 -0.13(-0.79%)
Jun 05, 2017 17.18 17.40 16.20 16.41 45,722 -0.84(-4.87%)
Jun 02, 2017 17.15 17.55 16.99 17.25 92,370 +0.08(+0.47%)
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.