Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.46 15.53 15.17 15.31 691,294 -0.54(-3.41%)
Oct 30, 2017 15.89 16.24 15.74 15.85 1,015,520 -0.02(-0.13%)
Oct 27, 2017 15.25 15.90 15.22 15.87 735,458 +0.67(+4.41%)
Oct 26, 2017 15.14 15.48 14.97 15.20 1,195,082 +0.02(+0.13%)
Oct 25, 2017 15.75 15.89 15.01 15.18 1,322,321 -0.66(-4.17%)
Oct 24, 2017 16.06 16.17 15.75 15.84 853,305 -0.04(-0.25%)
Oct 23, 2017 16.03 16.12 15.83 15.88 1,058,516 -0.20(-1.24%)
Oct 20, 2017 16.16 16.16 15.97 16.08 816,534 +0.00(+0.00%)
Oct 19, 2017 15.59 16.14 15.58 16.08 1,117,147 +0.29(+1.84%)
Oct 18, 2017 16.24 16.25 15.70 15.79 489,762 -0.39(-2.41%)
Oct 17, 2017 16.28 16.42 16.00 16.18 335,077 -0.19(-1.16%)
Oct 16, 2017 16.66 16.76 16.33 16.37 287,845 -0.26(-1.56%)
Oct 13, 2017 16.90 16.93 16.59 16.63 236,573 -0.15(-0.89%)
Oct 12, 2017 16.75 16.98 16.62 16.78 342,768 -0.11(-0.65%)
Oct 11, 2017 16.61 17.02 16.61 16.89 756,315 +0.26(+1.56%)
Oct 10, 2017 16.53 16.74 16.51 16.63 487,820 +0.18(+1.09%)
Oct 09, 2017 16.59 16.60 16.43 16.45 244,845 -0.08(-0.48%)
Oct 06, 2017 16.62 16.64 16.39 16.53 218,308 -0.19(-1.14%)
Oct 05, 2017 16.60 16.77 16.57 16.72 667,677 +0.11(+0.66%)
Oct 04, 2017 16.61 16.77 16.51 16.61 521,104 -0.03(-0.18%)
Oct 03, 2017 16.65 16.68 16.50 16.64 601,353 +0.01(+0.06%)
Oct 02, 2017 16.52 16.66 16.37 16.63 773,572 -0.13(-0.78%)
Sep 29, 2017 16.54 16.90 16.47 16.76 1,678,535 +0.33(+2.01%)
Sep 28, 2017 16.32 16.53 16.14 16.43 815,499 +0.10(+0.61%)
Sep 27, 2017 16.37 16.48 16.16 16.33 409,542 -0.05(-0.31%)
Sep 26, 2017 16.48 16.53 16.34 16.38 231,719 -0.14(-0.85%)
Sep 25, 2017 16.27 16.59 16.27 16.52 1,087,728 +0.34(+2.10%)
Sep 22, 2017 16.19 16.26 15.82 16.18 419,736 -0.04(-0.25%)
Sep 21, 2017 16.33 16.52 15.95 16.22 402,583 -0.19(-1.16%)
Sep 20, 2017 16.31 16.57 16.31 16.41 376,518 +0.15(+0.92%)
Sep 19, 2017 16.17 16.42 16.11 16.26 476,923 +0.11(+0.68%)
Sep 18, 2017 16.30 16.38 16.11 16.15 398,495 -0.14(-0.86%)
Sep 15, 2017 16.44 16.50 16.24 16.29 724,964 -0.17(-1.03%)
Sep 14, 2017 16.56 16.66 16.39 16.46 977,973 -0.03(-0.18%)
Sep 13, 2017 16.33 16.54 16.31 16.49 557,762 +0.22(+1.35%)
Sep 12, 2017 16.24 16.40 16.24 16.27 558,961 +0.02(+0.12%)
Sep 11, 2017 16.00 16.42 16.00 16.25 688,557 +0.22(+1.37%)
Sep 08, 2017 16.29 16.32 15.87 16.03 365,400 -0.28(-1.72%)
Sep 07, 2017 16.15 16.38 16.01 16.31 563,493 +0.12(+0.74%)
Sep 06, 2017 16.33 16.39 16.07 16.19 514,549 -0.05(-0.31%)
Sep 05, 2017 16.49 16.54 16.16 16.24 842,670 -0.10(-0.61%)
Sep 01, 2017 16.10 16.44 16.01 16.34 779,355 +0.11(+0.68%)
Aug 31, 2017 15.78 16.30 15.77 16.23 950,638 +0.49(+3.11%)
Aug 30, 2017 15.29 15.79 15.21 15.74 597,853 +0.35(+2.27%)
Aug 29, 2017 14.95 15.41 14.72 15.39 555,990 +0.32(+2.12%)
Aug 28, 2017 15.28 15.28 14.95 15.07 387,629 -0.16(-1.05%)
Aug 25, 2017 15.22 15.27 15.02 15.23 423,822 +0.05(+0.33%)
Aug 24, 2017 15.00 15.20 14.85 15.18 610,176 +0.12(+0.80%)
Aug 23, 2017 14.75 15.17 14.69 15.06 475,930 +0.20(+1.35%)
Aug 22, 2017 14.73 15.00 14.69 14.86 393,753 +0.17(+1.16%)
Aug 21, 2017 14.99 15.00 14.43 14.69 491,108 -0.31(-2.07%)
Aug 18, 2017 15.06 15.09 14.89 15.00 489,376 -0.10(-0.66%)
Aug 17, 2017 14.91 15.17 14.88 15.10 321,657 +0.14(+0.94%)
Aug 16, 2017 15.07 15.07 14.74 14.96 505,085 -0.02(-0.13%)
Aug 15, 2017 15.17 15.24 14.72 14.98 645,116 -0.27(-1.77%)
Aug 14, 2017 15.58 15.81 15.22 15.25 376,259 -0.23(-1.49%)
Aug 11, 2017 15.27 15.64 15.15 15.48 911,577 +0.01(+0.06%)
Aug 10, 2017 15.75 15.96 15.26 15.47 732,825 -0.28(-1.78%)
Aug 09, 2017 15.86 16.01 15.53 15.75 727,209 -0.06(-0.38%)
Aug 08, 2017 16.00 16.07 15.69 15.81 622,027 -0.27(-1.68%)
Aug 07, 2017 16.21 16.30 16.01 16.08 478,602 -0.21(-1.29%)
Aug 04, 2017 16.65 16.72 16.27 16.29 708,150 -0.39(-2.34%)
Aug 03, 2017 17.04 17.04 16.39 16.68 464,364 -0.25(-1.48%)
Aug 02, 2017 16.61 17.06 16.50 16.93 736,292 +0.32(+1.93%)
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.