Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.80 16.81 16.14 16.59 486,930 -0.30(-1.78%)
Oct 28, 2016 16.70 17.00 16.42 16.89 450,283 +0.08(+0.48%)
Oct 27, 2016 16.99 17.21 16.64 16.81 417,095 -0.53(-3.06%)
Oct 26, 2016 17.31 17.42 16.99 17.34 451,623 -0.04(-0.23%)
Oct 25, 2016 17.82 17.84 17.29 17.38 381,732 -0.42(-2.36%)
Oct 24, 2016 18.22 18.35 17.73 17.80 350,922 -0.47(-2.57%)
Oct 21, 2016 17.99 18.27 17.78 18.27 407,283 +0.17(+0.94%)
Oct 20, 2016 18.25 18.28 17.89 18.10 881,245 -0.26(-1.42%)
Oct 19, 2016 18.44 18.84 18.25 18.36 1,349,640 +0.00(+0.00%)
Oct 18, 2016 18.26 18.40 18.04 18.36 322,733 +0.29(+1.60%)
Oct 17, 2016 18.03 18.08 17.81 18.07 328,531 +0.04(+0.22%)
Oct 14, 2016 17.85 18.07 17.72 18.03 415,562 +0.16(+0.90%)
Oct 13, 2016 17.64 17.99 17.38 17.87 405,133 +0.15(+0.85%)
Oct 12, 2016 17.47 17.86 17.30 17.72 502,834 +0.14(+0.80%)
Oct 11, 2016 17.62 17.83 17.38 17.58 1,089,263 -0.15(-0.85%)
Oct 10, 2016 17.47 17.86 17.19 17.73 695,521 +0.49(+2.84%)
Oct 07, 2016 17.40 17.56 17.12 17.24 1,032,595 -0.06(-0.35%)
Oct 06, 2016 17.56 17.64 17.21 17.30 484,270 -0.21(-1.20%)
Oct 05, 2016 17.75 17.83 17.36 17.51 758,452 +0.05(+0.29%)
Oct 04, 2016 17.47 17.59 17.16 17.46 769,767 -0.01(-0.06%)
Oct 03, 2016 17.72 17.84 17.14 17.47 861,619 -0.24(-1.36%)
Sep 30, 2016 17.87 17.89 17.53 17.71 547,638 -0.05(-0.28%)
Sep 29, 2016 17.81 17.95 17.52 17.76 421,281 +0.00(+0.00%)
Sep 28, 2016 17.49 17.77 16.97 17.76 1,534,896 +0.40(+2.30%)
Sep 27, 2016 17.30 17.40 17.04 17.36 422,268 -0.13(-0.74%)
Sep 26, 2016 17.59 17.74 17.43 17.49 277,042 +0.03(+0.17%)
Sep 23, 2016 17.49 17.90 17.44 17.46 780,465 -0.32(-1.80%)
Sep 22, 2016 18.09 18.09 17.47 17.78 870,157 +0.04(+0.23%)
Sep 21, 2016 17.32 17.85 17.03 17.74 398,644 +0.74(+4.35%)
Sep 20, 2016 17.02 17.22 16.84 17.00 352,188 -0.02(-0.12%)
Sep 19, 2016 17.05 17.34 16.92 17.02 575,514 +0.04(+0.24%)
Sep 16, 2016 17.00 17.47 16.71 16.98 2,556,177 -0.10(-0.59%)
Sep 15, 2016 17.13 17.36 17.01 17.08 503,586 -0.08(-0.47%)
Sep 14, 2016 17.15 17.61 17.01 17.16 633,895 -0.06(-0.35%)
Sep 13, 2016 17.28 17.42 16.95 17.22 979,972 -0.68(-3.80%)
Sep 12, 2016 17.95 18.11 17.51 17.90 631,764 -0.41(-2.24%)
Sep 09, 2016 18.89 18.99 18.29 18.31 454,519 -0.72(-3.78%)
Sep 08, 2016 19.50 19.89 18.87 19.03 1,071,794 +0.01(+0.05%)
Sep 07, 2016 18.54 19.08 18.54 19.02 695,160 +0.59(+3.20%)
Sep 06, 2016 18.61 18.98 18.28 18.43 798,171 +0.00(+0.00%)
Sep 02, 2016 17.87 18.43 18.43 18.43 1,203,000 +0.71(+4.01%)
Sep 01, 2016 17.55 17.77 17.55 17.72 223,638 +0.07(+0.40%)
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%)
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.