Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.11 19.62 18.83 19.30 297,174 +0.07(+0.36%)
Sep 28, 2017 19.05 19.37 18.81 19.23 462,075 +0.32(+1.69%)
Sep 27, 2017 18.74 19.27 18.37 18.91 477,814 +0.12(+0.64%)
Sep 26, 2017 17.16 19.14 17.16 18.79 692,400 +1.44(+8.30%)
Sep 25, 2017 17.05 17.89 17.05 17.35 542,914 +0.11(+0.64%)
Sep 22, 2017 17.53 17.84 17.02 17.24 616,198 -0.34(-1.93%)
Sep 21, 2017 17.66 18.15 17.33 17.58 438,742 -0.18(-1.01%)
Sep 20, 2017 16.08 18.15 15.98 17.76 566,536 +1.76(+11.00%)
Sep 19, 2017 15.58 16.20 15.52 16.00 437,994 +0.47(+3.03%)
Sep 18, 2017 15.11 15.88 15.11 15.53 660,740 +0.36(+2.37%)
Sep 15, 2017 15.04 15.45 14.84 15.17 872,154 +0.19(+1.27%)
Sep 14, 2017 15.82 16.08 14.80 14.98 783,841 -0.66(-4.22%)
Sep 13, 2017 15.61 16.10 15.47 15.64 855,352 +0.15(+0.97%)
Sep 12, 2017 15.48 15.87 15.31 15.49 594,235 +0.05(+0.32%)
Sep 11, 2017 15.64 15.96 15.14 15.44 360,540 -0.22(-1.40%)
Sep 08, 2017 16.73 16.73 15.41 15.66 415,892 -1.19(-7.06%)
Sep 07, 2017 16.22 17.00 16.22 16.85 378,558 +0.63(+3.88%)
Sep 06, 2017 16.31 16.96 16.06 16.22 497,888 +0.31(+1.95%)
Sep 05, 2017 15.61 16.63 15.51 15.91 694,764 +0.69(+4.53%)
Sep 01, 2017 14.69 15.45 14.50 15.22 566,196 +0.98(+6.88%)
Aug 31, 2017 14.32 14.95 14.18 14.24 234,923 +0.05(+0.35%)
Aug 30, 2017 14.44 14.61 14.03 14.19 200,740 -0.42(-2.87%)
Aug 29, 2017 14.56 14.81 14.31 14.61 214,200 -0.02(-0.14%)
Aug 28, 2017 15.03 15.18 14.32 14.63 288,254 -0.37(-2.47%)
Aug 25, 2017 14.82 15.20 14.68 15.00 197,251 +0.28(+1.90%)
Aug 24, 2017 15.04 15.26 14.69 14.72 172,642 -0.42(-2.77%)
Aug 23, 2017 15.06 15.49 14.97 15.14 259,653 -0.01(-0.07%)
Aug 22, 2017 15.23 15.46 15.06 15.15 452,846 +0.00(+0.00%)
Aug 21, 2017 15.40 15.41 15.08 15.15 267,111 -0.37(-2.38%)
Aug 18, 2017 14.75 15.75 14.75 15.52 419,794 +0.72(+4.86%)
Aug 17, 2017 15.09 15.47 14.76 14.80 435,184 -0.48(-3.14%)
Aug 16, 2017 15.49 15.64 15.09 15.28 529,885 -0.23(-1.48%)
Aug 15, 2017 16.44 16.44 15.37 15.51 441,435 -0.56(-3.48%)
Aug 14, 2017 16.54 16.63 15.99 16.07 451,544 -0.45(-2.72%)
Aug 11, 2017 16.70 17.24 16.25 16.52 688,574 -0.19(-1.14%)
Aug 10, 2017 17.06 17.69 16.65 16.71 662,274 +0.19(+1.15%)
Aug 09, 2017 17.60 18.03 16.33 16.52 868,444 -0.95(-5.44%)
Aug 08, 2017 18.30 18.30 16.68 17.47 1,122,396 -1.00(-5.41%)
Aug 07, 2017 20.51 20.54 18.09 18.47 612,763 -2.21(-10.69%)
Aug 04, 2017 21.27 21.93 20.65 20.68 417,020 -1.34(-6.09%)
Aug 03, 2017 21.52 22.38 21.08 22.02 397,703 +0.62(+2.90%)
Aug 02, 2017 21.32 21.62 20.68 21.40 399,367 -0.18(-0.83%)
Aug 01, 2017 22.14 22.78 21.37 21.58 626,124 -0.82(-3.66%)
Jul 31, 2017 24.23 24.23 21.91 22.40 743,711 -1.42(-5.96%)
Jul 28, 2017 28.03 28.03 23.49 23.82 1,178,901 -4.85(-16.92%)
Jul 27, 2017 28.60 29.23 28.22 28.67 331,743 +0.06(+0.21%)
Jul 26, 2017 27.64 29.47 27.16 28.61 333,905 +1.29(+4.72%)
Jul 25, 2017 26.01 27.66 26.01 27.32 374,869 +1.49(+5.77%)
Jul 24, 2017 27.62 27.77 25.50 25.83 389,691 -1.62(-5.90%)
Jul 21, 2017 28.26 28.62 27.01 27.45 488,947 -0.59(-2.10%)
Jul 20, 2017 29.05 29.56 27.95 28.04 278,965 -0.97(-3.34%)
Jul 19, 2017 27.86 29.17 27.86 29.01 356,507 +1.14(+4.09%)
Jul 18, 2017 28.76 29.14 27.82 27.87 485,158 -0.68(-2.38%)
Jul 17, 2017 28.28 29.28 28.28 28.55 324,693 +0.21(+0.74%)
Jul 14, 2017 27.51 28.53 27.32 28.34 275,991 +0.87(+3.17%)
Jul 13, 2017 26.83 27.59 26.47 27.47 386,724 +0.59(+2.19%)
Jul 12, 2017 27.04 27.45 26.14 26.88 433,604 +0.50(+1.90%)
Jul 11, 2017 25.86 26.94 25.53 26.38 380,609 +0.53(+2.05%)
Jul 10, 2017 24.40 25.90 24.40 25.85 239,612 +1.30(+5.30%)
Jul 07, 2017 24.17 24.64 23.70 24.55 319,917 +0.08(+0.33%)
Jul 06, 2017 25.84 26.06 24.38 24.47 486,080 -1.15(-4.49%)
Jul 05, 2017 26.21 26.39 25.31 25.62 390,066 -0.70(-2.66%)
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.