Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.57 17.84 17.43 17.65 629,967 -0.04(-0.23%)
Aug 30, 2016 17.91 17.95 17.27 17.69 467,987 -0.11(-0.62%)
Aug 29, 2016 17.73 17.86 17.63 17.80 1,201,523 +0.00(+0.00%)
Aug 26, 2016 17.84 18.24 17.55 17.80 332,332 -0.04(-0.22%)
Aug 25, 2016 17.77 17.94 17.58 17.84 290,426 +0.00(+0.00%)
Aug 24, 2016 17.81 18.05 17.68 17.84 386,450 -0.04(-0.22%)
Aug 23, 2016 17.81 18.02 17.81 17.88 279,545 -0.03(-0.17%)
Aug 22, 2016 17.90 18.15 17.77 17.91 441,608 -0.28(-1.54%)
Aug 19, 2016 18.18 18.25 17.87 18.19 696,562 -0.05(-0.27%)
Aug 18, 2016 17.78 18.30 17.73 18.24 731,063 +0.52(+2.93%)
Aug 17, 2016 17.49 17.76 17.36 17.72 568,409 +0.24(+1.37%)
Aug 16, 2016 17.10 17.51 17.09 17.48 637,189 +0.46(+2.70%)
Aug 15, 2016 17.00 17.28 16.86 17.02 339,465 +0.05(+0.29%)
Aug 12, 2016 17.23 17.40 16.96 16.97 821,282 -0.10(-0.59%)
Aug 11, 2016 17.10 17.40 16.95 17.07 459,935 +0.05(+0.29%)
Aug 10, 2016 17.50 17.50 16.93 17.02 455,046 -0.35(-2.01%)
Aug 09, 2016 17.50 17.59 17.19 17.37 542,300 +0.03(+0.17%)
Aug 08, 2016 17.43 17.72 17.23 17.34 781,061 +0.12(+0.70%)
Aug 05, 2016 17.29 17.45 17.01 17.22 751,474 -0.04(-0.23%)
Aug 04, 2016 17.01 17.43 16.90 17.26 671,611 -0.07(-0.40%)
Aug 03, 2016 16.41 17.41 16.38 17.33 1,002,947 +0.79(+4.78%)
Aug 02, 2016 16.70 17.24 16.20 16.54 753,189 +0.20(+1.22%)
Aug 01, 2016 16.96 16.96 16.32 16.34 775,276 -0.75(-4.39%)
Jul 29, 2016 16.52 17.12 16.28 17.09 628,440 +0.40(+2.40%)
Jul 28, 2016 16.81 17.07 16.56 16.69 359,203 -0.77(-4.41%)
Jul 27, 2016 17.52 17.74 17.18 17.46 938,340 -0.17(-0.96%)
Jul 26, 2016 17.51 17.79 17.30 17.63 1,129,646 +0.06(+0.34%)
Jul 25, 2016 17.70 17.77 17.46 17.57 527,293 -0.25(-1.40%)
Jul 22, 2016 17.90 18.09 17.70 17.82 552,194 -0.10(-0.56%)
Jul 21, 2016 18.25 18.45 17.81 17.92 622,905 -0.35(-1.92%)
Jul 20, 2016 17.73 18.33 17.67 18.27 650,252 +0.35(+1.95%)
Jul 19, 2016 17.81 18.09 17.70 17.92 462,447 +0.01(+0.06%)
Jul 18, 2016 17.74 17.93 17.59 17.91 878,557 +0.08(+0.45%)
Jul 15, 2016 18.27 18.30 17.63 17.83 668,158 -0.29(-1.60%)
Jul 14, 2016 17.96 18.25 17.74 18.12 452,701 +0.42(+2.37%)
Jul 13, 2016 17.97 17.97 17.57 17.70 513,446 -0.31(-1.72%)
Jul 12, 2016 17.24 18.12 17.16 18.01 808,539 +1.10(+6.51%)
Jul 11, 2016 17.22 17.33 16.86 16.91 444,325 -0.10(-0.59%)
Jul 08, 2016 16.65 17.21 16.45 17.01 682,264 +0.56(+3.40%)
Jul 07, 2016 16.71 16.94 16.45 16.45 754,930 -0.05(-0.30%)
Jul 06, 2016 16.25 16.55 16.17 16.50 498,387 +0.07(+0.43%)
Jul 05, 2016 16.57 16.75 16.06 16.43 402,214 -0.40(-2.38%)
Jul 01, 2016 16.54 16.83 16.83 16.83 409,800 +0.20(+1.20%)
Jun 30, 2016 16.37 16.80 16.18 16.63 867,851 +0.26(+1.59%)
Jun 29, 2016 16.48 16.67 16.20 16.37 704,616 +0.12(+0.74%)
Jun 28, 2016 15.78 16.25 15.62 16.25 719,780 +0.90(+5.86%)
Jun 27, 2016 15.57 15.93 14.89 15.35 745,534 -0.46(-2.91%)
Jun 24, 2016 15.57 16.45 15.24 15.81 1,108,379 -0.64(-3.89%)
Jun 23, 2016 16.44 16.58 16.17 16.45 1,711,968 +0.18(+1.11%)
Jun 22, 2016 16.65 16.85 16.18 16.27 1,188,395 -0.04(-0.25%)
Jun 21, 2016 16.02 16.60 16.02 16.31 1,174,234 +0.13(+0.80%)
Jun 20, 2016 16.89 16.99 16.16 16.18 933,761 -0.34(-2.06%)
Jun 17, 2016 15.80 16.61 15.43 16.52 2,762,986 +1.07(+6.93%)
Jun 16, 2016 15.29 15.67 14.89 15.45 552,977 -0.11(-0.71%)
Jun 15, 2016 15.05 15.66 14.46 15.56 553,568 +0.46(+3.05%)
Jun 14, 2016 15.04 15.23 14.48 15.10 661,464 -0.09(-0.59%)
Jun 13, 2016 15.27 15.77 15.02 15.19 556,680 -0.26(-1.68%)
Jun 10, 2016 15.89 16.13 15.28 15.45 753,298 -0.93(-5.68%)
Jun 09, 2016 16.26 16.70 16.01 16.38 444,997 -0.13(-0.79%)
Jun 08, 2016 17.00 17.35 16.15 16.51 782,588 -0.55(-3.22%)
Jun 07, 2016 16.98 17.79 16.95 17.06 597,388 +0.17(+1.01%)
Jun 06, 2016 16.48 17.04 16.29 16.89 500,696 +0.73(+4.52%)
Jun 03, 2016 16.49 16.69 16.06 16.16 448,633 -0.22(-1.34%)
Jun 02, 2016 15.89 16.48 15.83 16.38 785,725 +0.25(+1.55%)
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.