Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.50 18.66 18.29 18.64 362,168 +0.20(+1.06%)
Sep 28, 2017 18.04 18.52 17.82 18.45 387,617 +0.42(+2.33%)
Sep 27, 2017 17.56 18.05 17.46 18.03 326,726 +0.55(+3.12%)
Sep 26, 2017 17.53 17.57 17.39 17.48 298,652 -0.05(-0.28%)
Sep 25, 2017 17.54 17.66 17.48 17.53 234,467 -0.02(-0.11%)
Sep 22, 2017 17.33 17.56 17.31 17.55 350,558 +0.20(+1.18%)
Sep 21, 2017 17.39 17.67 17.32 17.35 313,835 -0.05(-0.28%)
Sep 20, 2017 17.27 17.48 17.17 17.40 236,791 +0.17(+0.96%)
Sep 19, 2017 17.09 17.45 17.01 17.23 478,887 +0.10(+0.57%)
Sep 18, 2017 17.21 17.32 17.04 17.13 676,362 -0.09(-0.51%)
Sep 15, 2017 17.37 17.39 17.04 17.22 583,809 -0.16(-0.90%)
Sep 14, 2017 17.42 17.65 17.33 17.38 489,098 +0.02(+0.11%)
Sep 13, 2017 16.72 17.43 16.72 17.36 763,394 +0.68(+4.09%)
Sep 12, 2017 16.50 16.84 16.47 16.68 337,953 +0.16(+0.94%)
Sep 11, 2017 16.38 16.73 16.38 16.52 357,872 +0.26(+1.62%)
Sep 08, 2017 15.84 16.36 15.78 16.26 568,379 +0.37(+2.33%)
Sep 07, 2017 16.15 16.47 15.81 15.89 447,498 -0.26(-1.63%)
Sep 06, 2017 16.10 16.42 16.05 16.15 417,254 +0.09(+0.55%)
Sep 05, 2017 16.35 16.35 15.96 16.06 536,373 -0.44(-2.65%)
Sep 01, 2017 16.78 16.87 16.38 16.50 337,356 -0.21(-1.28%)
Aug 31, 2017 16.93 16.93 16.56 16.72 390,110 -0.12(-0.69%)
Aug 30, 2017 17.03 17.03 16.73 16.83 358,908 -0.16(-0.92%)
Aug 29, 2017 17.09 17.14 16.84 16.99 279,724 -0.18(-1.08%)
Aug 28, 2017 17.43 17.43 17.00 17.17 460,351 -0.25(-1.45%)
Aug 25, 2017 17.51 17.56 17.37 17.43 255,929 -0.06(-0.33%)
Aug 24, 2017 17.52 17.57 17.35 17.48 274,320 -0.02(-0.11%)
Aug 23, 2017 17.48 17.72 17.47 17.50 346,383 -0.01(-0.06%)
Aug 22, 2017 17.55 17.58 17.47 17.51 266,657 +0.00(+0.00%)
Aug 21, 2017 17.55 17.71 17.48 17.51 236,001 -0.05(-0.28%)
Aug 18, 2017 17.40 17.62 17.32 17.56 225,249 +0.06(+0.33%)
Aug 17, 2017 17.68 17.79 17.50 17.50 219,994 -0.23(-1.32%)
Aug 16, 2017 17.67 17.86 17.67 17.74 364,094 +0.03(+0.19%)
Aug 15, 2017 17.54 17.77 17.51 17.70 297,646 +0.17(+0.97%)
Aug 14, 2017 17.58 17.72 17.50 17.53 415,021 +0.02(+0.11%)
Aug 11, 2017 17.61 17.91 17.50 17.51 520,922 -0.01(-0.06%)
Aug 10, 2017 17.86 18.11 17.47 17.52 1,135,551 -0.50(-2.76%)
Aug 09, 2017 18.36 18.66 17.84 18.02 401,249 -0.55(-2.96%)
Aug 08, 2017 19.47 19.47 17.71 18.57 1,270,402 -1.43(-7.13%)
Aug 07, 2017 20.06 20.24 19.95 20.00 198,498 -0.06(-0.29%)
Aug 04, 2017 20.37 19.95 20.05 162,856 -0.27(-1.34%)
Aug 03, 2017 20.43 20.81 20.28 20.33 169,717 -0.12(-0.57%)
Aug 02, 2017 20.74 20.78 20.42 20.44 213,137 -0.28(-1.36%)
Aug 01, 2017 20.79 20.81 20.63 20.73 162,190 +0.08(+0.38%)
Jul 31, 2017 20.89 20.64 20.65 225,291 -0.24(-1.16%)
Jul 28, 2017 20.66 20.92 20.59 20.89 67,221 +0.19(+0.94%)
Jul 27, 2017 20.77 20.87 20.63 20.70 77,105 +0.00(+0.00%)
Jul 26, 2017 21.02 21.10 20.67 20.70 68,201 -0.31(-1.48%)
Jul 25, 2017 20.77 21.18 20.77 21.01 96,878 +0.31(+1.51%)
Jul 24, 2017 20.72 20.77 20.48 20.70 68,134 -0.11(-0.51%)
Jul 21, 2017 21.38 21.38 20.75 20.80 133,310 -0.33(-1.57%)
Jul 20, 2017 20.62 21.16 20.62 21.14 377,875 +0.41(+1.97%)
Jul 19, 2017 20.45 20.74 20.45 20.73 134,196 +0.25(+1.24%)
Jul 18, 2017 19.99 20.54 19.99 20.47 397,100 +0.36(+1.79%)
Jul 17, 2017 20.16 20.23 20.01 20.11 240,697 -0.04(-0.19%)
Jul 14, 2017 20.13 20.41 20.10 20.15 539,418 +0.02(+0.10%)
Jul 13, 2017 20.05 20.21 19.95 20.13 102,245 +0.01(+0.05%)
Jul 12, 2017 20.15 20.38 20.04 20.12 123,366 -0.04(-0.19%)
Jul 11, 2017 20.13 20.24 19.89 20.16 164,287 +0.02(+0.10%)
Jul 10, 2017 20.66 20.66 20.14 20.14 157,126 -0.59(-2.86%)
Jul 07, 2017 20.18 20.75 20.05 20.74 224,744 +0.67(+3.35%)
Jul 06, 2017 20.38 20.38 20.01 20.06 147,549 -0.33(-1.62%)
Jul 05, 2017 21.02 21.02 20.37 20.40 132,281 -0.62(-2.96%)
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.