Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 16.21 16.22 15.84 15.85 23,645,486 -0.37(-2.27%)
Oct 30, 2017 16.47 16.52 16.12 16.22 20,111,060 -0.30(-1.79%)
Oct 27, 2017 16.38 16.72 16.34 16.51 20,487,302 +0.06(+0.36%)
Oct 26, 2017 16.48 16.64 15.93 16.45 41,381,368 -0.18(-1.08%)
Oct 25, 2017 17.12 17.28 16.57 16.63 24,742,426 -0.44(-2.60%)
Oct 24, 2017 17.02 17.28 17.02 17.07 12,816,400 +0.07(+0.39%)
Oct 23, 2017 17.14 17.21 17.00 17.01 14,365,747 -0.13(-0.73%)
Oct 20, 2017 17.11 17.26 17.01 17.13 19,455,648 +0.14(+0.85%)
Oct 19, 2017 16.71 17.01 16.66 16.99 16,463,556 +0.12(+0.71%)
Oct 18, 2017 17.06 17.28 16.85 16.87 23,756,132 -0.17(-1.01%)
Oct 17, 2017 16.42 17.06 16.37 17.04 31,124,792 +0.44(+2.63%)
Oct 16, 2017 16.59 16.75 16.53 16.61 20,992,040 +0.00(+0.02%)
Oct 13, 2017 16.89 16.95 16.58 16.60 12,558,139 -0.24(-1.40%)
Oct 12, 2017 16.72 16.93 16.69 16.84 16,337,109 +0.16(+0.94%)
Oct 11, 2017 16.39 16.69 16.35 16.68 14,637,636 +0.22(+1.32%)
Oct 10, 2017 16.62 16.64 16.45 16.46 9,587,552 -0.13(-0.80%)
Oct 09, 2017 16.48 16.63 16.45 16.60 9,738,554 +0.14(+0.88%)
Oct 06, 2017 16.42 16.46 16.28 16.45 14,153,092 +0.00(+0.00%)
Oct 05, 2017 16.31 16.47 16.19 16.45 16,014,300 +0.17(+1.02%)
Oct 04, 2017 16.34 16.41 16.23 16.29 15,354,142 -0.09(-0.58%)
Oct 03, 2017 16.56 16.67 16.33 16.38 22,025,138 -0.21(-1.25%)
Oct 02, 2017 16.60 16.80 16.46 16.59 25,700,254 -0.47(-2.73%)
Sep 29, 2017 16.86 17.06 16.72 17.05 14,577,870 +0.18(+1.06%)
Sep 28, 2017 16.86 17.00 16.85 16.87 14,476,869 -0.04(-0.26%)
Sep 27, 2017 16.90 17.04 16.86 16.92 16,160,805 +0.08(+0.47%)
Sep 26, 2017 16.76 16.89 16.69 16.84 16,081,995 +0.08(+0.47%)
Sep 25, 2017 16.67 16.77 16.55 16.76 13,240,649 +0.07(+0.43%)
Sep 22, 2017 16.52 16.73 16.45 16.69 12,078,778 +0.08(+0.47%)
Sep 21, 2017 16.58 16.66 16.46 16.61 11,796,907 +0.01(+0.08%)
Sep 20, 2017 16.29 16.61 16.23 16.60 14,329,947 +0.32(+1.99%)
Sep 19, 2017 16.33 16.40 16.08 16.27 20,299,926 -0.02(-0.14%)
Sep 18, 2017 16.48 16.56 16.29 16.30 17,966,484 -0.20(-1.20%)
Sep 15, 2017 16.31 16.50 16.30 16.49 29,811,882 +0.13(+0.77%)
Sep 14, 2017 16.29 16.50 16.24 16.37 18,183,972 +0.00(+0.02%)
Sep 13, 2017 16.34 16.37 16.18 16.36 12,470,499 +0.05(+0.29%)
Sep 12, 2017 16.36 16.47 16.26 16.32 13,953,235 -0.05(-0.29%)
Sep 11, 2017 16.17 16.38 16.16 16.36 18,108,408 +0.29(+1.82%)
Sep 08, 2017 16.16 16.20 15.96 16.07 17,911,256 -0.10(-0.64%)
Sep 07, 2017 16.21 15.75 16.18 27,501,032 +0.40(+2.51%)
Sep 06, 2017 15.44 16.13 15.42 15.78 29,802,836 +0.38(+2.49%)
Sep 05, 2017 15.61 15.61 15.30 15.40 24,604,048 -0.25(-1.59%)
Sep 01, 2017 15.83 15.90 15.64 15.64 14,428,860 -0.13(-0.84%)
Aug 31, 2017 15.84 15.98 15.65 15.78 18,831,746 -0.07(-0.42%)
Aug 30, 2017 15.62 15.92 15.56 15.84 19,719,956 +0.20(+1.27%)
Aug 29, 2017 15.40 15.69 15.37 15.64 18,814,682 +0.11(+0.70%)
Aug 28, 2017 15.38 15.56 15.35 15.54 17,585,268 +0.20(+1.33%)
Aug 25, 2017 15.20 15.41 15.19 15.33 13,677,783 +0.15(+0.97%)
Aug 24, 2017 15.41 15.44 15.10 15.18 17,437,750 -0.15(-1.00%)
Aug 23, 2017 15.55 15.60 15.22 15.34 16,477,216 -0.33(-2.10%)
Aug 22, 2017 15.40 15.69 15.37 15.67 18,618,336 +0.38(+2.51%)
Aug 21, 2017 15.28 15.32 15.10 15.28 18,300,004 -0.03(-0.16%)
Aug 18, 2017 15.28 15.47 15.12 15.31 22,019,174 -0.03(-0.20%)
Aug 17, 2017 15.73 15.81 15.34 15.34 24,312,728 -0.47(-2.98%)
Aug 16, 2017 16.12 16.13 15.80 15.81 18,460,796 -0.24(-1.47%)
Aug 15, 2017 15.97 16.05 15.89 16.05 17,556,974 +0.12(+0.75%)
Aug 14, 2017 15.90 15.99 15.85 15.93 19,244,348 +0.15(+0.96%)
Aug 11, 2017 15.72 15.92 15.72 15.78 15,248,661 +0.13(+0.86%)
Aug 10, 2017 15.84 15.93 15.60 15.64 22,564,030 -0.27(-1.70%)
Aug 09, 2017 15.70 15.92 15.64 15.91 21,538,734 +0.18(+1.12%)
Aug 08, 2017 15.52 15.76 15.45 15.74 23,715,730 +0.16(+1.05%)
Aug 07, 2017 15.32 15.60 15.21 15.57 20,380,454 +0.28(+1.81%)
Aug 04, 2017 15.52 15.52 15.26 15.30 20,657,990 -0.17(-1.08%)
Aug 03, 2017 15.06 15.47 15.06 15.46 27,275,620 +0.35(+2.35%)
Aug 02, 2017 15.18 15.27 15.06 15.11 28,170,058 -0.14(-0.95%)
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.