Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.81 18.08 17.80 17.99 1,984,479 +0.30(+1.70%)
Sep 28, 2017 17.60 17.95 17.44 17.69 1,201,691 +0.08(+0.45%)
Sep 27, 2017 17.25 17.61 1,660,136 +0.07(+0.40%)
Sep 26, 2017 17.44 17.70 17.20 17.54 1,406,095 +0.21(+1.21%)
Sep 25, 2017 17.40 17.57 16.97 17.33 1,259,442 +0.02(+0.12%)
Sep 22, 2017 16.74 17.41 16.70 17.31 2,133,686 +0.56(+3.34%)
Sep 21, 2017 16.64 17.01 16.54 16.75 1,526,978 +0.13(+0.78%)
Sep 20, 2017 16.48 16.68 16.48 16.62 1,515,911 +0.13(+0.79%)
Sep 19, 2017 16.41 16.63 16.30 16.49 1,058,889 +0.06(+0.37%)
Sep 18, 2017 16.33 16.60 16.32 16.43 834,123 +0.21(+1.29%)
Sep 15, 2017 16.31 16.44 16.19 16.22 1,159,096 -0.09(-0.55%)
Sep 14, 2017 16.62 16.75 16.27 16.31 1,348,822 -0.42(-2.51%)
Sep 13, 2017 17.00 17.00 16.67 16.73 1,952,286 -0.26(-1.53%)
Sep 12, 2017 16.88 17.04 16.72 16.99 1,982,212 +0.22(+1.31%)
Sep 11, 2017 16.85 17.09 16.55 16.77 2,632,244 +0.14(+0.84%)
Sep 08, 2017 16.61 16.87 16.44 16.63 2,610,928 +0.06(+0.36%)
Sep 07, 2017 16.41 16.74 16.31 16.57 9,093,131 -0.20(-1.19%)
Sep 06, 2017 16.50 16.90 16.47 16.77 1,048,850 +0.38(+2.32%)
Sep 05, 2017 16.59 16.80 16.34 16.39 1,227,263 -0.20(-1.21%)
Sep 01, 2017 16.38 16.69 16.21 16.59 1,196,634 +0.31(+1.90%)
Aug 31, 2017 16.43 16.52 16.20 16.28 830,613 -0.01(-0.06%)
Aug 30, 2017 16.05 16.44 16.04 16.29 1,423,501 +0.28(+1.75%)
Aug 29, 2017 15.31 16.05 15.18 16.01 1,422,714 +0.61(+3.96%)
Aug 28, 2017 15.05 15.59 15.00 15.40 1,246,792 +0.81(+5.55%)
Aug 25, 2017 14.75 14.83 14.39 14.59 848,267 -0.05(-0.34%)
Aug 24, 2017 14.94 14.95 14.54 14.64 804,106 -0.20(-1.35%)
Aug 23, 2017 15.10 15.23 14.76 14.84 708,590 -0.39(-2.56%)
Aug 22, 2017 14.82 15.37 14.82 15.23 749,653 +0.20(+1.33%)
Aug 21, 2017 15.52 15.55 14.95 15.03 880,043 -0.54(-3.47%)
Aug 18, 2017 15.65 15.79 15.42 15.57 549,164 -0.25(-1.58%)
Aug 17, 2017 16.00 16.11 15.76 15.82 802,646 -0.30(-1.86%)
Aug 16, 2017 16.39 16.41 16.05 16.12 585,123 -0.28(-1.71%)
Aug 15, 2017 16.57 16.63 16.32 16.40 364,222 -0.16(-0.97%)
Aug 14, 2017 16.48 16.81 16.47 16.56 834,650 +0.22(+1.35%)
Aug 11, 2017 16.05 16.41 15.99 16.34 605,814 +0.19(+1.18%)
Aug 10, 2017 16.33 16.33 15.88 16.15 645,169 -0.38(-2.30%)
Aug 09, 2017 16.50 16.68 16.34 16.53 515,517 -0.10(-0.60%)
Aug 08, 2017 16.65 17.00 16.51 16.63 748,574 -0.08(-0.48%)
Aug 07, 2017 16.86 17.22 16.65 16.71 1,154,093 -0.01(-0.06%)
Aug 04, 2017 16.83 15.25 16.72 1,733,852 +1.48(+9.71%)
Aug 03, 2017 15.59 15.59 14.97 15.24 926,509 -0.39(-2.50%)
Aug 02, 2017 15.86 16.02 15.53 15.63 470,637 -0.24(-1.51%)
Aug 01, 2017 15.79 16.31 15.74 15.87 972,494 +0.20(+1.28%)
Jul 31, 2017 15.52 15.73 15.44 15.67 345,342 +0.16(+1.03%)
Jul 28, 2017 15.40 15.67 15.28 15.51 384,519 +0.05(+0.32%)
Jul 27, 2017 15.68 15.83 15.41 15.46 597,850 -0.14(-0.90%)
Jul 26, 2017 15.81 15.91 15.57 15.60 623,245 -0.17(-1.08%)
Jul 25, 2017 15.63 15.79 15.41 15.77 637,987 +0.25(+1.61%)
Jul 24, 2017 15.79 15.88 15.47 15.52 387,047 -0.33(-2.08%)
Jul 21, 2017 16.10 16.16 15.79 15.85 379,747 -0.20(-1.25%)
Jul 20, 2017 16.09 15.81 16.05 420,355 +0.07(+0.44%)
Jul 19, 2017 15.83 16.13 15.80 15.98 361,414 +0.15(+0.95%)
Jul 18, 2017 15.91 16.06 15.73 15.83 313,870 -0.19(-1.19%)
Jul 17, 2017 15.87 16.05 15.62 16.02 450,811 +0.09(+0.56%)
Jul 14, 2017 15.82 16.07 15.72 15.93 356,984 +0.08(+0.50%)
Jul 13, 2017 15.75 15.88 15.64 15.85 401,613 +0.03(+0.19%)
Jul 12, 2017 15.75 16.10 15.58 15.82 518,709 +0.13(+0.83%)
Jul 11, 2017 15.53 15.94 15.53 15.69 589,180 +0.08(+0.51%)
Jul 10, 2017 15.60 15.70 15.35 15.61 585,117 +0.02(+0.13%)
Jul 07, 2017 15.16 15.63 15.16 15.59 661,322 +0.46(+3.04%)
Jul 06, 2017 15.25 15.33 15.00 15.13 893,534 -0.30(-1.94%)
Jul 05, 2017 15.24 15.51 15.07 15.43 528,152 +0.09(+0.59%)
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.