Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.30 15.40 15.00 15.00 501,008 -0.20(-1.32%)
Oct 30, 2017 15.40 15.65 15.20 15.20 396,693 -0.45(-2.88%)
Oct 27, 2017 16.20 16.20 15.45 15.65 361,280 +0.30(+1.95%)
Oct 26, 2017 15.25 15.55 15.05 15.35 533,338 +0.20(+1.32%)
Oct 25, 2017 15.55 15.80 15.12 15.15 364,013 -0.45(-2.88%)
Oct 24, 2017 15.45 15.80 15.40 15.60 518,901 +0.25(+1.63%)
Oct 23, 2017 15.70 15.70 15.35 15.35 327,489 -0.35(-2.23%)
Oct 20, 2017 15.75 15.85 15.60 15.70 180,312 +0.15(+0.96%)
Oct 19, 2017 15.75 15.78 15.50 15.55 359,509 -0.35(-2.20%)
Oct 18, 2017 16.05 16.20 15.70 15.90 251,234 -0.05(-0.31%)
Oct 17, 2017 16.35 16.40 15.87 15.95 319,041 -0.40(-2.45%)
Oct 16, 2017 16.40 16.50 16.30 16.35 265,506 +0.05(+0.31%)
Oct 13, 2017 16.75 16.75 16.30 16.30 361,526 -0.25(-1.51%)
Oct 12, 2017 17.15 17.15 16.55 16.55 386,439 -0.70(-4.06%)
Oct 11, 2017 17.00 17.30 16.90 17.25 235,644 +0.35(+2.07%)
Oct 10, 2017 17.35 17.35 16.90 16.90 416,086 -0.35(-2.03%)
Oct 09, 2017 17.90 18.25 17.15 17.25 340,109 -0.70(-3.90%)
Oct 06, 2017 17.90 18.00 17.80 17.95 190,366 +0.00(+0.00%)
Oct 05, 2017 17.80 18.10 17.70 17.95 288,623 +0.20(+1.13%)
Oct 04, 2017 17.90 17.95 17.50 17.75 259,908 -0.15(-0.84%)
Oct 03, 2017 17.95 18.10 17.70 17.90 356,736 -0.05(-0.28%)
Oct 02, 2017 17.75 17.95 17.60 17.95 251,622 +0.15(+0.84%)
Sep 29, 2017 17.65 17.85 17.55 17.80 219,630 +0.05(+0.28%)
Sep 28, 2017 17.50 17.95 17.20 17.75 383,119 +0.30(+1.72%)
Sep 27, 2017 16.90 17.70 16.80 17.45 922,542 +0.60(+3.56%)
Sep 26, 2017 16.60 16.90 16.48 16.85 224,256 +0.25(+1.51%)
Sep 25, 2017 16.60 16.73 16.52 16.60 156,422 +0.00(+0.00%)
Sep 22, 2017 16.45 16.65 16.45 16.60 84,159 +0.00(+0.00%)
Sep 21, 2017 16.65 16.65 16.00 16.60 91,642 +0.00(+0.00%)
Sep 20, 2017 16.60 16.70 16.50 16.60 161,842 +0.10(+0.61%)
Sep 19, 2017 16.60 16.80 16.48 16.50 140,661 +0.00(+0.00%)
Sep 18, 2017 16.80 16.80 16.45 16.50 168,774 -0.20(-1.20%)
Sep 15, 2017 16.80 16.85 16.60 16.70 408,788 -0.10(-0.60%)
Sep 14, 2017 16.60 16.85 16.60 16.80 293,400 +0.15(+0.90%)
Sep 13, 2017 16.75 16.88 16.65 16.65 121,624 -0.20(-1.19%)
Sep 12, 2017 16.45 16.85 16.42 16.85 194,650 +0.40(+2.43%)
Sep 11, 2017 16.25 16.50 16.15 16.45 166,937 +0.40(+2.49%)
Sep 08, 2017 15.85 16.10 15.85 16.05 93,761 +0.15(+0.94%)
Sep 07, 2017 16.00 16.10 15.62 15.90 207,433 -0.15(-0.93%)
Sep 06, 2017 15.85 16.10 15.75 16.05 200,804 +0.20(+1.26%)
Sep 05, 2017 16.40 16.48 15.80 15.85 312,648 -0.70(-4.23%)
Sep 01, 2017 16.20 16.55 16.15 16.55 177,360 +0.30(+1.85%)
Aug 31, 2017 16.00 16.30 15.90 16.25 202,406 +0.35(+2.20%)
Aug 30, 2017 16.05 16.10 15.85 15.90 165,582 -0.15(-0.93%)
Aug 29, 2017 16.05 16.10 15.90 16.05 382,934 -0.25(-1.53%)
Aug 28, 2017 16.10 16.40 16.05 16.30 275,779 +0.20(+1.24%)
Aug 25, 2017 16.00 16.15 15.85 16.10 109,636 +0.15(+0.94%)
Aug 24, 2017 15.95 16.05 15.85 15.95 110,791 +0.10(+0.63%)
Aug 23, 2017 15.90 16.25 15.30 15.85 204,315 -0.25(-1.55%)
Aug 22, 2017 16.00 16.15 15.95 16.10 124,228 +0.15(+0.94%)
Aug 21, 2017 15.85 16.05 15.75 15.95 153,372 +0.00(+0.00%)
Aug 18, 2017 15.50 16.10 15.00 15.95 317,287 +0.30(+1.92%)
Aug 17, 2017 16.05 16.25 15.65 15.65 263,072 -0.40(-2.49%)
Aug 16, 2017 16.60 16.60 15.97 16.05 195,858 -0.55(-3.31%)
Aug 15, 2017 16.70 16.80 16.48 16.60 224,838 -0.05(-0.30%)
Aug 14, 2017 16.45 16.85 16.30 16.65 390,639 +0.25(+1.52%)
Aug 11, 2017 16.05 16.45 16.05 16.40 253,440 +0.50(+3.14%)
Aug 10, 2017 15.70 16.25 15.65 15.90 366,523 +0.20(+1.27%)
Aug 09, 2017 15.95 15.95 15.50 15.70 302,924 -0.30(-1.88%)
Aug 08, 2017 16.20 16.33 15.95 16.00 276,191 -0.25(-1.54%)
Aug 07, 2017 16.30 16.48 16.15 16.25 197,690 -0.15(-0.91%)
Aug 04, 2017 16.25 16.65 16.05 16.40 454,342 +0.75(+4.79%)
Aug 03, 2017 15.75 16.25 15.41 15.65 224,419 -0.05(-0.32%)
Aug 02, 2017 16.10 16.20 15.70 15.70 136,121 -0.40(-2.48%)
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.