Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.77 18.00 17.45 17.46 11,603 -0.23(-1.31%)
Sep 29, 2015 18.25 18.40 17.69 17.69 21,621 -0.86(-4.63%)
Sep 28, 2015 18.43 18.72 18.20 18.55 17,115 +0.10(+0.54%)
Sep 25, 2015 18.28 18.85 18.28 18.45 14,717 -0.05(-0.27%)
Sep 24, 2015 18.48 18.69 18.18 18.50 18,567 -0.03(-0.16%)
Sep 23, 2015 18.45 18.61 18.19 18.53 2,039 +0.34(+1.87%)
Sep 22, 2015 18.11 18.57 18.00 18.19 14,687 +0.19(+1.06%)
Sep 21, 2015 18.88 18.88 18.00 18.00 10,339 -0.88(-4.66%)
Sep 18, 2015 18.13 18.88 17.95 18.88 18,809 +0.83(+4.60%)
Sep 17, 2015 17.94 18.26 17.85 18.05 5,734 +0.31(+1.75%)
Sep 16, 2015 17.66 18.38 17.66 17.74 15,334 +0.23(+1.31%)
Sep 15, 2015 17.69 18.14 17.50 17.51 33,060 -0.15(-0.85%)
Sep 14, 2015 17.55 17.79 17.50 17.66 5,941 +0.09(+0.51%)
Sep 11, 2015 16.85 17.74 16.75 17.57 52,946 +0.85(+5.08%)
Sep 10, 2015 17.31 17.31 16.58 16.72 31,521 -0.50(-2.90%)
Sep 09, 2015 17.54 17.61 17.17 17.22 14,209 -0.29(-1.66%)
Sep 08, 2015 18.14 18.14 17.42 17.51 27,433 -0.54(-2.99%)
Sep 04, 2015 18.27 18.05 18.05 18.05 11,000 -0.20(-1.10%)
Sep 03, 2015 18.94 18.94 18.24 18.25 11,430 -0.75(-3.95%)
Sep 02, 2015 19.15 19.35 18.72 19.00 21,799 -0.25(-1.30%)
Sep 01, 2015 18.80 19.30 18.55 19.25 36,773 +0.30(+1.58%)
Aug 31, 2015 18.25 19.00 18.02 18.95 20,719 +0.53(+2.88%)
Aug 28, 2015 17.55 18.62 17.47 18.42 22,521 +0.73(+4.13%)
Aug 27, 2015 17.43 17.83 17.31 17.69 12,609 +0.41(+2.37%)
Aug 26, 2015 17.35 17.35 17.01 17.28 44,631 +0.12(+0.70%)
Aug 25, 2015 17.20 17.41 16.99 17.16 39,159 +0.03(+0.18%)
Aug 24, 2015 17.25 17.25 16.42 17.13 56,711 -0.81(-4.52%)
Aug 21, 2015 18.31 18.38 17.94 17.94 29,120 -0.22(-1.21%)
Aug 20, 2015 18.84 18.84 18.08 18.16 28,560 -0.69(-3.66%)
Aug 19, 2015 18.77 19.00 18.65 18.85 40,890 +0.14(+0.75%)
Aug 18, 2015 18.74 18.90 18.56 18.71 12,206 +0.03(+0.16%)
Aug 17, 2015 17.89 18.80 17.82 18.68 15,119 +0.68(+3.78%)
Aug 14, 2015 17.73 18.30 17.57 18.00 37,457 +0.12(+0.67%)
Aug 13, 2015 17.57 17.89 17.45 17.88 43,626 +0.09(+0.51%)
Aug 12, 2015 18.00 18.06 17.23 17.79 56,867 -0.33(-1.82%)
Aug 11, 2015 18.41 18.53 18.06 18.12 55,056 -0.38(-2.05%)
Aug 10, 2015 18.58 18.62 18.40 18.50 36,765 -0.31(-1.65%)
Aug 07, 2015 18.46 18.81 18.35 18.81 50,781 +0.18(+0.97%)
Aug 06, 2015 18.61 18.78 18.37 18.63 59,047 -0.12(-0.64%)
Aug 05, 2015 18.66 19.04 18.30 18.75 65,517 +0.07(+0.37%)
Aug 04, 2015 18.64 18.85 18.44 18.68 38,098 +0.02(+0.11%)
Aug 03, 2015 18.97 19.09 18.64 18.66 29,818 -0.17(-0.90%)
Jul 31, 2015 18.70 18.83 18.35 18.83 21,669 +0.33(+1.78%)
Jul 30, 2015 18.50 18.80 18.50 18.50 28,599 -0.11(-0.59%)
Jul 29, 2015 18.64 18.81 18.48 18.61 17,987 -0.17(-0.91%)
Jul 28, 2015 19.27 19.27 18.34 18.78 29,973 -0.52(-2.69%)
Jul 27, 2015 19.18 19.55 19.13 19.30 23,811 +0.05(+0.26%)
Jul 24, 2015 18.37 19.28 18.28 19.25 50,098 +0.68(+3.66%)
Jul 23, 2015 18.05 18.85 18.00 18.57 35,573 +0.27(+1.48%)
Jul 22, 2015 18.02 18.64 18.02 18.30 27,188 +0.27(+1.50%)
Jul 21, 2015 17.62 18.04 17.62 18.03 28,724 +0.42(+2.39%)
Jul 20, 2015 18.31 18.40 16.96 17.61 111,175 -0.92(-4.96%)
Jul 17, 2015 18.76 18.99 18.42 18.53 39,088 -0.29(-1.54%)
Jul 16, 2015 18.70 18.98 18.70 18.82 38,329 +0.20(+1.07%)
Jul 15, 2015 19.59 19.59 18.51 18.62 47,045 -0.63(-3.27%)
Jul 14, 2015 19.28 19.54 19.00 19.25 21,798 +0.14(+0.73%)
Jul 13, 2015 19.70 19.72 18.92 19.11 32,709 -0.61(-3.09%)
Jul 10, 2015 19.89 19.93 19.71 19.72 13,362 -0.17(-0.85%)
Jul 09, 2015 19.74 20.00 19.56 19.89 9,179 +0.30(+1.53%)
Jul 08, 2015 19.43 19.59 19.39 19.59 24,354 +0.19(+0.98%)
Jul 07, 2015 20.20 20.21 19.39 19.40 71,114 -0.83(-4.10%)
Jul 06, 2015 20.26 20.29 20.14 20.23 29,470 -0.07(-0.34%)
Jul 02, 2015 20.38 20.30 20.30 20.30 13,000 -0.09(-0.44%)
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.