Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.07 17.86 16.65 17.25 567,306 +0.48(+2.86%)
Oct 29, 2015 16.51 17.27 16.39 16.77 458,362 -0.13(-0.77%)
Oct 28, 2015 16.16 17.08 16.02 16.90 726,316 +0.82(+5.10%)
Oct 27, 2015 16.75 16.80 15.93 16.08 572,306 -0.79(-4.68%)
Oct 26, 2015 17.20 17.34 16.80 16.87 511,302 -0.41(-2.37%)
Oct 23, 2015 17.56 17.75 17.21 17.28 586,336 -0.26(-1.48%)
Oct 22, 2015 17.77 17.77 16.85 17.54 572,733 -0.13(-0.74%)
Oct 21, 2015 18.02 18.33 17.61 17.67 488,405 -0.37(-2.05%)
Oct 20, 2015 18.03 18.33 17.85 18.04 310,652 -0.04(-0.22%)
Oct 19, 2015 18.29 18.41 17.83 18.08 316,847 -0.43(-2.32%)
Oct 16, 2015 18.22 18.64 18.03 18.51 516,409 +0.31(+1.70%)
Oct 15, 2015 17.71 18.23 17.51 18.20 357,417 +0.51(+2.88%)
Oct 14, 2015 17.30 17.94 17.12 17.69 558,827 +0.29(+1.67%)
Oct 13, 2015 17.72 18.03 17.36 17.40 468,982 -0.48(-2.68%)
Oct 12, 2015 17.96 18.14 17.49 17.88 557,091 -0.12(-0.67%)
Oct 09, 2015 17.99 18.90 17.85 18.00 1,137,599 +0.00(+0.00%)
Oct 08, 2015 17.57 18.29 17.25 18.00 546,634 +0.40(+2.27%)
Oct 07, 2015 17.69 17.97 17.47 17.60 634,157 +0.10(+0.57%)
Oct 06, 2015 17.40 17.99 17.34 17.50 604,883 +0.16(+0.92%)
Oct 05, 2015 16.80 17.64 16.80 17.34 754,818 +0.75(+4.52%)
Oct 02, 2015 16.09 16.70 15.72 16.59 1,065,085 +0.33(+2.03%)
Oct 01, 2015 15.91 16.56 15.64 16.26 779,743 +0.50(+3.17%)
Sep 30, 2015 15.11 16.12 14.77 15.76 844,100 +0.77(+5.14%)
Sep 29, 2015 15.65 15.82 14.95 14.99 597,441 -0.55(-3.54%)
Sep 28, 2015 16.00 16.11 15.21 15.54 848,072 -0.67(-4.13%)
Sep 25, 2015 16.36 16.72 16.06 16.21 362,428 -0.09(-0.55%)
Sep 24, 2015 16.19 16.52 15.50 16.30 630,710 -0.06(-0.37%)
Sep 23, 2015 17.27 17.28 16.19 16.36 548,547 -0.62(-3.65%)
Sep 22, 2015 17.08 17.56 16.89 16.98 654,779 -0.26(-1.51%)
Sep 21, 2015 17.12 17.38 16.92 17.24 468,780 +0.27(+1.59%)
Sep 18, 2015 17.47 17.69 16.77 16.97 1,624,139 -0.59(-3.36%)
Sep 17, 2015 17.42 17.85 17.24 17.56 658,684 +0.13(+0.75%)
Sep 16, 2015 17.03 17.56 16.80 17.43 971,666 +0.41(+2.41%)
Sep 15, 2015 17.06 17.25 16.66 17.02 625,377 -0.02(-0.12%)
Sep 14, 2015 16.88 17.20 16.57 17.04 521,006 +0.08(+0.47%)
Sep 11, 2015 17.14 17.18 16.66 16.96 599,447 -0.48(-2.75%)
Sep 10, 2015 17.41 17.54 17.09 17.44 855,701 +0.04(+0.23%)
Sep 09, 2015 17.41 17.83 17.28 17.40 557,737 -0.12(-0.68%)
Sep 08, 2015 17.47 17.75 17.35 17.52 473,194 +0.08(+0.46%)
Sep 04, 2015 17.11 17.44 17.44 17.44 406,700 +0.12(+0.69%)
Sep 03, 2015 17.28 17.83 17.06 17.32 378,605 +0.13(+0.76%)
Sep 02, 2015 17.46 18.00 16.81 17.19 1,680,628 -0.12(-0.69%)
Sep 01, 2015 17.32 17.54 17.10 17.31 557,346 -0.32(-1.82%)
Aug 31, 2015 17.62 17.98 17.36 17.63 664,678 -0.17(-0.96%)
Aug 28, 2015 17.50 18.65 17.50 17.80 939,564 +0.35(+2.01%)
Aug 27, 2015 16.87 17.48 16.42 17.45 696,602 +1.11(+6.79%)
Aug 26, 2015 16.17 16.38 15.86 16.34 793,689 +0.33(+2.06%)
Aug 25, 2015 16.52 16.98 15.96 16.01 1,085,964 -0.04(-0.25%)
Aug 24, 2015 15.90 16.94 15.32 16.05 1,066,054 -0.71(-4.24%)
Aug 21, 2015 17.29 17.60 16.74 16.76 549,490 -0.77(-4.39%)
Aug 20, 2015 18.00 18.40 17.41 17.53 377,663 -0.70(-3.84%)
Aug 19, 2015 18.73 19.14 18.22 18.23 444,123 -0.58(-3.08%)
Aug 18, 2015 18.95 19.34 18.69 18.81 337,105 -0.13(-0.69%)
Aug 17, 2015 18.26 19.23 18.26 18.94 314,093 +0.39(+2.10%)
Aug 14, 2015 18.47 18.96 18.43 18.55 524,128 +0.16(+0.87%)
Aug 13, 2015 19.19 19.81 18.25 18.39 679,072 -0.83(-4.32%)
Aug 12, 2015 17.85 19.46 17.80 19.22 888,282 +1.10(+6.07%)
Aug 11, 2015 18.48 18.52 17.81 18.12 470,134 -0.64(-3.41%)
Aug 10, 2015 17.60 18.99 17.59 18.76 647,165 +1.16(+6.59%)
Aug 07, 2015 17.49 18.32 17.22 17.60 718,519 -0.14(-0.79%)
Aug 06, 2015 17.14 18.17 15.91 17.74 1,454,548 +0.29(+1.66%)
Aug 05, 2015 19.27 19.89 17.42 17.45 1,115,766 -1.45(-7.67%)
Aug 04, 2015 18.98 19.31 18.81 18.90 727,569 -0.37(-1.92%)
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.