Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 15.25 15.30 15.14 15.18 531,675 -0.04(-0.26%)
Aug 30, 2017 15.29 15.30 15.11 15.22 578,219 -0.05(-0.33%)
Aug 29, 2017 14.89 15.36 14.79 15.27 1,212,928 +0.32(+2.14%)
Aug 28, 2017 15.03 15.13 14.90 14.95 658,111 -0.02(-0.13%)
Aug 25, 2017 15.07 15.10 14.94 14.97 793,656 -0.03(-0.20%)
Aug 24, 2017 15.25 15.26 14.98 15.00 706,694 -0.21(-1.38%)
Aug 23, 2017 15.34 15.39 15.18 15.21 554,732 -0.16(-1.04%)
Aug 22, 2017 15.31 15.42 15.25 15.37 626,595 +0.06(+0.39%)
Aug 21, 2017 15.17 15.31 15.05 15.31 695,381 +0.13(+0.86%)
Aug 18, 2017 15.14 15.25 15.02 15.18 875,660 +0.00(+0.00%)
Aug 17, 2017 15.48 15.53 15.16 15.18 906,631 -0.30(-1.94%)
Aug 16, 2017 15.43 15.52 15.32 15.48 587,092 +0.06(+0.39%)
Aug 15, 2017 15.47 15.57 15.32 15.42 661,061 -0.01(-0.06%)
Aug 14, 2017 15.31 15.57 15.18 15.43 583,693 +0.25(+1.65%)
Aug 11, 2017 15.01 15.22 15.01 15.18 801,309 +0.01(+0.07%)
Aug 10, 2017 15.48 15.48 15.14 15.17 621,783 -0.30(-1.94%)
Aug 09, 2017 15.46 15.51 15.18 15.47 1,075,645 -0.11(-0.71%)
Aug 08, 2017 15.71 15.81 15.50 15.58 906,159 -0.13(-0.83%)
Aug 07, 2017 15.87 15.89 15.62 15.71 789,262 -0.20(-1.26%)
Aug 04, 2017 15.93 15.99 15.68 15.91 1,634,181 -0.08(-0.50%)
Aug 03, 2017 15.14 15.99 15.11 15.99 5,230,388 +0.59(+3.83%)
Aug 02, 2017 15.56 15.56 15.26 15.40 1,037,453 -0.14(-0.90%)
Aug 01, 2017 15.53 15.78 15.45 15.54 949,345 +0.00(+0.00%)
Jul 31, 2017 15.52 15.60 15.38 15.54 1,587,673 +0.05(+0.32%)
Jul 28, 2017 15.40 15.65 15.38 15.49 1,979,806 +0.10(+0.65%)
Jul 27, 2017 15.53 15.69 15.14 15.39 1,400,280 -0.11(-0.71%)
Jul 26, 2017 15.24 15.72 15.24 15.50 2,249,007 -0.19(-1.21%)
Jul 25, 2017 16.06 16.18 15.40 15.69 8,745,878 +0.96(+6.52%)
Jul 24, 2017 14.51 14.88 14.45 14.73 924,490 +0.18(+1.24%)
Jul 21, 2017 14.73 14.75 14.49 14.55 886,589 -0.18(-1.22%)
Jul 20, 2017 14.67 14.74 14.54 14.73 819,082 +0.12(+0.82%)
Jul 19, 2017 14.58 14.67 14.50 14.61 752,496 +0.05(+0.34%)
Jul 18, 2017 14.76 14.81 14.55 14.56 591,574 -0.25(-1.69%)
Jul 17, 2017 14.83 14.90 14.65 14.81 901,481 +0.00(+0.00%)
Jul 14, 2017 14.48 14.86 14.48 14.81 1,830,298 +0.35(+2.42%)
Jul 13, 2017 14.55 14.60 14.40 14.46 457,940 -0.05(-0.34%)
Jul 12, 2017 14.46 14.68 14.41 14.51 1,431,115 +0.19(+1.33%)
Jul 11, 2017 14.53 14.53 14.24 14.32 635,052 -0.17(-1.17%)
Jul 10, 2017 14.33 14.59 14.27 14.49 1,427,777 +0.32(+2.26%)
Jul 07, 2017 13.87 14.65 13.69 14.17 1,910,746 +0.36(+2.61%)
Jul 06, 2017 13.98 14.04 13.73 13.81 964,599 -0.21(-1.50%)
Jul 05, 2017 14.43 14.43 14.00 14.02 698,370 -0.49(-3.38%)
Jul 03, 2017 14.50 14.57 14.38 14.51 342,331 +0.07(+0.48%)
Jun 30, 2017 14.38 14.49 14.16 14.44 575,664 +0.11(+0.77%)
Jun 29, 2017 14.51 14.52 14.24 14.33 633,437 -0.19(-1.31%)
Jun 28, 2017 14.37 14.72 14.37 14.52 757,516 +0.17(+1.18%)
Jun 27, 2017 14.39 14.56 14.25 14.35 692,611 +0.00(+0.00%)
Jun 26, 2017 14.21 14.37 14.16 14.35 1,231,715 +0.20(+1.41%)
Jun 23, 2017 14.32 14.37 14.13 14.15 686,894 -0.18(-1.26%)
Jun 22, 2017 14.31 14.39 14.24 14.33 976,209 +0.06(+0.42%)
Jun 21, 2017 14.42 14.48 14.17 14.27 486,090 -0.16(-1.11%)
Jun 20, 2017 14.40 14.59 14.35 14.43 621,978 +0.04(+0.28%)
Jun 19, 2017 14.19 14.52 14.16 14.39 913,364 +0.20(+1.41%)
Jun 16, 2017 14.31 14.37 14.06 14.19 506,883 -0.14(-0.98%)
Jun 15, 2017 14.27 14.40 14.10 14.33 390,516 -0.03(-0.21%)
Jun 14, 2017 14.58 14.62 14.26 14.36 616,012 -0.12(-0.83%)
Jun 13, 2017 14.25 14.52 13.97 14.48 1,084,052 +0.33(+2.33%)
Jun 12, 2017 14.04 14.26 13.87 14.15 1,294,969 +0.11(+0.78%)
Jun 09, 2017 14.34 14.38 13.99 14.04 864,948 -0.25(-1.75%)
Jun 08, 2017 14.55 14.64 14.17 14.29 983,028 -0.31(-2.12%)
Jun 07, 2017 14.39 14.77 14.32 14.60 2,528,623 +0.60(+4.29%)
Jun 06, 2017 13.83 14.03 13.80 14.00 2,463,428 +0.14(+1.01%)
Jun 05, 2017 13.75 13.87 13.61 13.86 616,879 +0.09(+0.65%)
Jun 02, 2017 13.80 13.91 13.52 13.77 1,047,142 +0.07(+0.51%)
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.