Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.75 23.88 23.26 23.84 281,230 +0.26(+1.10%)
Sep 28, 2017 23.21 23.81 22.72 23.58 376,618 +0.43(+1.86%)
Sep 27, 2017 22.33 23.17 22.10 23.15 437,855 +1.12(+5.08%)
Sep 26, 2017 22.60 22.74 22.01 22.03 214,139 -0.46(-2.05%)
Sep 25, 2017 22.70 22.98 22.00 22.49 409,454 -0.21(-0.93%)
Sep 22, 2017 22.03 22.73 22.00 22.70 251,597 +0.43(+1.93%)
Sep 21, 2017 22.22 22.60 21.80 22.27 239,534 -0.02(-0.09%)
Sep 20, 2017 23.02 23.20 22.10 22.29 397,545 -0.91(-3.92%)
Sep 19, 2017 23.15 23.53 22.81 23.20 618,351 -0.07(-0.30%)
Sep 18, 2017 21.50 23.50 21.35 23.27 1,233,795 +3.24(+16.18%)
Sep 15, 2017 19.71 20.09 19.51 20.03 498,359 +0.24(+1.21%)
Sep 14, 2017 19.52 20.15 19.44 19.79 174,686 +0.25(+1.28%)
Sep 13, 2017 19.47 19.75 19.32 19.54 145,957 +0.19(+0.98%)
Sep 12, 2017 19.15 19.39 18.96 19.35 154,362 +0.27(+1.42%)
Sep 11, 2017 18.65 19.13 18.56 19.08 176,965 +0.72(+3.92%)
Sep 08, 2017 18.89 18.89 18.31 18.36 125,273 -0.53(-2.81%)
Sep 07, 2017 18.86 19.15 18.60 18.89 144,903 +0.11(+0.59%)
Sep 06, 2017 18.87 18.89 18.35 18.78 214,155 +0.02(+0.11%)
Sep 05, 2017 18.98 19.29 18.47 18.76 341,754 +0.06(+0.32%)
Sep 01, 2017 18.75 18.85 18.50 18.70 152,539 -0.06(-0.32%)
Aug 31, 2017 19.05 19.25 18.50 18.76 252,394 -0.14(-0.74%)
Aug 30, 2017 17.77 18.99 17.77 18.90 452,640 +1.12(+6.30%)
Aug 29, 2017 17.48 17.86 17.39 17.78 182,712 +0.12(+0.68%)
Aug 28, 2017 17.57 17.81 17.45 17.66 127,432 +0.13(+0.74%)
Aug 25, 2017 17.85 17.37 17.53 103,604 +0.00(+0.00%)
Aug 24, 2017 17.57 17.65 17.40 17.53 94,131 +0.04(+0.23%)
Aug 23, 2017 17.55 17.69 17.34 17.49 87,474 -0.30(-1.69%)
Aug 22, 2017 17.55 17.90 17.55 17.79 131,147 +0.42(+2.42%)
Aug 21, 2017 17.56 17.66 17.28 17.37 229,930 -0.27(-1.53%)
Aug 18, 2017 17.43 17.75 17.11 17.64 222,708 +0.12(+0.68%)
Aug 17, 2017 17.87 18.01 17.51 17.52 144,300 -0.50(-2.77%)
Aug 16, 2017 17.94 18.21 17.86 18.02 126,360 +0.12(+0.67%)
Aug 15, 2017 18.00 18.18 17.71 17.90 148,012 -0.13(-0.72%)
Aug 14, 2017 17.42 18.10 17.42 18.03 213,237 +0.60(+3.44%)
Aug 11, 2017 17.33 17.63 17.24 17.43 137,669 +0.17(+0.98%)
Aug 10, 2017 17.60 17.70 17.25 17.26 149,124 -0.51(-2.87%)
Aug 09, 2017 17.53 17.81 17.39 17.77 154,878 +0.11(+0.62%)
Aug 08, 2017 17.78 17.96 17.57 17.66 183,688 -0.18(-1.01%)
Aug 07, 2017 17.65 18.01 17.39 17.84 236,987 +0.19(+1.08%)
Aug 04, 2017 17.87 17.41 17.65 495,256 +0.14(+0.80%)
Aug 03, 2017 17.72 17.72 17.45 17.51 256,237 -0.09(-0.51%)
Aug 02, 2017 18.10 18.11 17.19 17.60 440,477 -0.44(-2.44%)
Aug 01, 2017 18.40 18.42 17.70 18.04 448,163 -0.18(-0.99%)
Jul 31, 2017 19.68 18.17 18.22 576,309 -0.97(-5.05%)
Jul 28, 2017 20.27 20.27 18.77 19.19 398,560 -0.21(-1.08%)
Jul 27, 2017 19.85 19.97 18.97 19.40 262,399 -0.35(-1.77%)
Jul 26, 2017 19.50 19.85 19.23 19.75 210,648 +0.17(+0.87%)
Jul 25, 2017 19.53 19.75 19.22 19.58 201,698 +0.12(+0.62%)
Jul 24, 2017 19.32 19.59 19.32 19.46 252,469 +0.18(+0.93%)
Jul 21, 2017 19.60 19.60 19.17 19.28 285,033 -0.30(-1.53%)
Jul 20, 2017 19.76 19.76 19.26 19.58 258,756 -0.09(-0.46%)
Jul 19, 2017 19.58 20.18 19.29 19.67 564,066 +0.20(+1.03%)
Jul 18, 2017 19.25 19.54 18.75 19.47 367,724 +0.02(+0.10%)
Jul 17, 2017 18.15 19.67 17.93 19.45 747,449 +1.44(+8.00%)
Jul 14, 2017 17.11 18.04 17.07 18.01 432,795 +0.96(+5.60%)
Jul 13, 2017 17.37 17.46 16.94 17.05 285,314 -0.41(-2.38%)
Jul 12, 2017 18.33 18.50 17.31 17.47 554,312 +0.76(+4.55%)
Jul 11, 2017 16.40 16.77 16.24 16.71 290,857 +0.39(+2.39%)
Jul 10, 2017 16.04 16.46 16.04 16.32 169,713 +0.13(+0.80%)
Jul 07, 2017 15.79 16.29 15.58 16.19 159,849 +0.50(+3.19%)
Jul 06, 2017 15.56 15.83 15.55 15.69 200,489 -0.03(-0.19%)
Jul 05, 2017 15.77 15.99 15.61 15.72 268,988 -0.06(-0.38%)
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.