Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.50 20.05 19.35 19.85 1,107,286 +0.40(+2.06%)
Sep 28, 2017 19.50 19.60 19.10 19.45 891,619 -0.05(-0.26%)
Sep 27, 2017 18.90 19.60 18.70 19.50 700,898 +0.80(+4.28%)
Sep 26, 2017 19.00 19.10 18.55 18.70 445,834 -0.20(-1.06%)
Sep 25, 2017 19.15 19.17 18.75 18.90 594,438 -0.25(-1.31%)
Sep 22, 2017 19.00 19.33 18.90 19.15 473,444 +0.15(+0.79%)
Sep 21, 2017 18.95 19.05 18.85 19.00 334,486 +0.05(+0.26%)
Sep 20, 2017 19.15 19.25 18.90 18.95 442,140 -0.10(-0.52%)
Sep 19, 2017 19.60 19.65 18.95 19.05 608,426 -0.60(-3.05%)
Sep 18, 2017 19.10 19.67 19.00 19.65 716,162 +0.50(+2.61%)
Sep 15, 2017 19.15 18.55 19.15 1,034,117 +0.40(+2.13%)
Sep 14, 2017 18.60 18.85 18.50 18.75 545,813 +0.15(+0.81%)
Sep 13, 2017 18.50 18.77 18.30 18.60 523,034 +0.15(+0.81%)
Sep 12, 2017 18.50 18.55 18.25 18.45 510,274 -0.05(-0.27%)
Sep 11, 2017 18.20 18.70 18.10 18.50 644,236 +0.40(+2.21%)
Sep 08, 2017 17.65 18.20 17.60 18.10 403,644 +0.50(+2.84%)
Sep 07, 2017 18.10 17.60 17.60 413,450 -0.50(-2.76%)
Sep 06, 2017 17.85 18.15 17.75 18.10 476,121 +0.10(+0.56%)
Sep 05, 2017 18.40 18.55 17.80 18.00 520,688 -0.50(-2.70%)
Sep 01, 2017 18.40 18.60 18.40 18.50 469,495 +0.20(+1.09%)
Aug 31, 2017 18.25 18.55 18.25 18.30 581,728 +0.15(+0.83%)
Aug 30, 2017 18.45 18.50 18.00 18.15 449,276 -0.35(-1.89%)
Aug 29, 2017 18.00 18.58 17.85 18.50 671,707 +0.50(+2.78%)
Aug 28, 2017 18.00 18.10 17.85 18.00 508,436 +0.05(+0.28%)
Aug 25, 2017 18.20 18.20 17.90 17.95 349,002 -0.10(-0.55%)
Aug 24, 2017 18.55 18.55 17.92 18.05 348,121 -0.40(-2.17%)
Aug 23, 2017 18.45 18.60 18.27 18.45 371,687 -0.15(-0.81%)
Aug 22, 2017 18.60 18.65 18.45 18.60 269,838 +0.10(+0.54%)
Aug 21, 2017 18.05 18.60 18.05 18.50 549,355 +0.40(+2.21%)
Aug 18, 2017 18.00 18.20 17.95 18.10 649,696 +0.00(+0.00%)
Aug 17, 2017 18.40 18.50 18.05 18.10 455,474 -0.40(-2.16%)
Aug 16, 2017 18.40 18.64 18.27 18.50 416,071 +0.20(+1.09%)
Aug 15, 2017 18.45 18.45 18.10 18.30 461,069 -0.20(-1.08%)
Aug 14, 2017 18.50 18.67 18.20 18.50 826,185 +0.05(+0.27%)
Aug 11, 2017 18.25 18.48 18.00 18.45 716,729 +0.25(+1.37%)
Aug 10, 2017 18.15 18.45 18.10 18.20 494,891 -0.10(-0.55%)
Aug 09, 2017 18.20 18.70 18.00 18.30 705,458 -0.05(-0.27%)
Aug 08, 2017 18.75 18.90 18.30 18.35 701,121 -0.55(-2.91%)
Aug 07, 2017 18.50 18.92 18.20 18.90 574,519 +0.40(+2.16%)
Aug 04, 2017 18.60 18.10 18.50 710,800 -0.10(-0.54%)
Aug 03, 2017 18.90 19.00 18.40 18.60 583,757 -0.35(-1.85%)
Aug 02, 2017 18.40 19.30 18.35 18.95 806,952 +0.45(+2.43%)
Aug 01, 2017 19.30 19.40 18.30 18.50 887,143 -1.10(-5.61%)
Jul 31, 2017 19.35 19.67 19.00 19.60 428,632 +0.30(+1.55%)
Jul 28, 2017 19.15 19.35 18.95 19.30 370,399 +0.10(+0.52%)
Jul 27, 2017 19.40 19.52 19.05 19.20 433,416 -0.05(-0.26%)
Jul 26, 2017 19.35 19.35 19.01 19.25 298,290 -0.05(-0.26%)
Jul 25, 2017 19.45 19.50 19.15 19.30 486,887 -0.05(-0.26%)
Jul 24, 2017 19.35 19.35 19.05 19.35 324,651 +0.00(+0.00%)
Jul 21, 2017 19.85 19.90 19.30 19.35 469,925 -0.30(-1.53%)
Jul 20, 2017 19.10 19.90 19.10 19.65 462,349 +0.25(+1.29%)
Jul 19, 2017 19.35 19.55 18.95 19.40 437,272 +0.05(+0.26%)
Jul 18, 2017 18.80 19.35 18.63 19.35 406,200 +0.50(+2.65%)
Jul 17, 2017 18.65 18.90 18.45 18.85 408,821 +0.20(+1.07%)
Jul 14, 2017 18.75 18.95 18.60 18.65 540,002 +0.00(+0.00%)
Jul 13, 2017 18.65 18.70 18.42 18.65 325,472 -0.05(-0.27%)
Jul 12, 2017 18.55 18.80 18.45 18.70 344,985 +0.45(+2.47%)
Jul 11, 2017 18.30 18.40 18.15 18.25 280,170 +0.00(+0.00%)
Jul 10, 2017 18.45 18.48 18.20 18.25 311,542 -0.25(-1.35%)
Jul 07, 2017 18.40 18.55 18.20 18.50 317,075 +0.25(+1.37%)
Jul 06, 2017 18.25 18.40 18.10 18.25 353,340 -0.15(-0.82%)
Jul 05, 2017 18.45 18.50 18.08 18.40 383,834 -0.10(-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.