Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.49 17.98 17.35 17.80 1,234,712 +0.36(+2.06%)
Sep 28, 2017 17.49 17.58 17.13 17.44 994,226 -0.04(-0.26%)
Sep 27, 2017 16.95 17.58 16.77 17.49 781,557 +0.72(+4.28%)
Sep 26, 2017 17.04 17.13 16.64 16.77 497,140 -0.18(-1.06%)
Sep 25, 2017 17.17 17.20 16.81 16.95 662,845 -0.22(-1.31%)
Sep 22, 2017 17.04 17.33 16.95 17.17 527,927 +0.13(+0.79%)
Sep 21, 2017 16.99 17.08 16.90 17.04 372,978 +0.04(+0.26%)
Sep 20, 2017 17.17 17.26 16.95 16.99 493,021 -0.09(-0.53%)
Sep 19, 2017 17.58 17.62 16.99 17.08 678,443 -0.54(-3.05%)
Sep 18, 2017 17.13 17.64 17.04 17.62 798,577 +0.45(+2.61%)
Sep 15, 2017 17.17 16.64 17.17 1,153,123 +0.36(+2.13%)
Sep 14, 2017 16.68 16.90 16.59 16.81 608,625 +0.13(+0.81%)
Sep 13, 2017 16.59 16.84 16.41 16.68 583,224 +0.13(+0.81%)
Sep 12, 2017 16.59 16.64 16.37 16.55 568,996 -0.04(-0.27%)
Sep 11, 2017 16.32 16.77 16.23 16.59 718,374 +0.36(+2.21%)
Sep 08, 2017 15.83 16.32 15.78 16.23 450,095 +0.45(+2.84%)
Sep 07, 2017 16.23 15.78 15.78 461,029 -0.45(-2.76%)
Sep 06, 2017 16.01 16.28 15.92 16.23 530,912 +0.25(+1.57%)
Sep 05, 2017 16.34 16.47 15.80 15.98 586,473 -0.44(-2.70%)
Sep 01, 2017 16.34 16.51 16.34 16.42 528,812 +0.18(+1.09%)
Aug 31, 2017 16.20 16.47 16.20 16.25 655,225 +0.13(+0.83%)
Aug 30, 2017 16.38 16.42 15.98 16.11 506,039 -0.31(-1.89%)
Aug 29, 2017 15.98 16.49 15.85 16.42 756,572 +0.44(+2.78%)
Aug 28, 2017 15.98 16.07 15.85 15.98 572,673 +0.04(+0.28%)
Aug 25, 2017 16.16 16.16 15.89 15.94 393,096 -0.09(-0.55%)
Aug 24, 2017 16.47 16.47 15.91 16.03 392,103 -0.36(-2.17%)
Aug 23, 2017 16.38 16.51 16.23 16.38 418,647 -0.13(-0.81%)
Aug 22, 2017 16.51 16.56 16.38 16.51 303,930 +0.09(+0.54%)
Aug 21, 2017 16.03 16.51 16.03 16.42 618,762 +0.36(+2.21%)
Aug 18, 2017 15.98 16.16 15.94 16.07 731,780 +0.00(+0.00%)
Aug 17, 2017 16.34 16.42 16.03 16.07 513,020 -0.36(-2.16%)
Aug 16, 2017 16.34 16.55 16.22 16.42 468,638 +0.18(+1.09%)
Aug 15, 2017 16.38 16.38 16.07 16.25 519,322 -0.18(-1.08%)
Aug 14, 2017 16.42 16.58 16.16 16.42 930,567 +0.04(+0.27%)
Aug 11, 2017 16.20 16.40 15.98 16.38 807,282 +0.22(+1.37%)
Aug 10, 2017 16.11 16.38 16.07 16.16 557,417 -0.09(-0.55%)
Aug 09, 2017 16.16 16.60 15.98 16.25 794,587 -0.04(-0.27%)
Aug 08, 2017 16.65 16.78 16.25 16.29 789,702 -0.49(-2.91%)
Aug 07, 2017 16.42 16.80 16.16 16.78 647,105 +0.36(+2.16%)
Aug 04, 2017 16.51 16.07 16.42 800,604 -0.09(-0.54%)
Aug 03, 2017 16.78 16.87 16.34 16.51 657,510 -0.31(-1.85%)
Aug 02, 2017 16.34 17.14 16.29 16.82 908,905 +0.40(+2.43%)
Aug 01, 2017 17.14 17.22 16.25 16.42 999,227 -0.98(-5.61%)
Jul 31, 2017 17.18 17.47 16.87 17.40 482,786 +0.27(+1.55%)
Jul 28, 2017 17.00 17.18 16.82 17.14 417,196 +0.09(+0.52%)
Jul 27, 2017 17.22 17.33 16.91 17.05 488,175 -0.04(-0.26%)
Jul 26, 2017 17.18 17.18 16.88 17.09 335,976 -0.04(-0.26%)
Jul 25, 2017 17.27 17.31 17.00 17.14 548,401 -0.04(-0.26%)
Jul 24, 2017 17.18 17.18 16.91 17.18 365,668 +0.00(+0.00%)
Jul 21, 2017 17.62 17.67 17.14 17.18 529,296 -0.27(-1.53%)
Jul 20, 2017 16.96 17.67 16.96 17.45 520,763 +0.22(+1.29%)
Jul 19, 2017 17.18 17.36 16.82 17.22 492,518 +0.04(+0.26%)
Jul 18, 2017 16.69 17.18 16.54 17.18 457,520 +0.44(+2.65%)
Jul 17, 2017 16.56 16.78 16.38 16.74 460,472 +0.18(+1.07%)
Jul 14, 2017 16.65 16.82 16.51 16.56 608,227 +0.00(+0.00%)
Jul 13, 2017 16.56 16.60 16.36 16.56 366,593 -0.04(-0.27%)
Jul 12, 2017 16.47 16.69 16.38 16.60 388,571 +0.40(+2.47%)
Jul 11, 2017 16.25 16.34 16.11 16.20 315,567 +0.00(+0.00%)
Jul 10, 2017 16.38 16.40 16.16 16.20 350,903 -0.22(-1.35%)
Jul 07, 2017 16.34 16.47 16.16 16.42 357,135 +0.22(+1.37%)
Jul 06, 2017 16.20 16.34 16.07 16.20 397,982 -0.13(-0.81%)
Jul 05, 2017 16.38 16.42 16.05 16.34 432,328 -0.09(-0.54%)
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.