Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.47 18.66 17.93 18.19 260,366 -0.14(-0.74%)
Aug 30, 2017 17.23 18.41 17.23 18.32 466,938 +1.09(+6.30%)
Aug 29, 2017 16.94 17.31 16.86 17.24 188,483 +0.12(+0.68%)
Aug 28, 2017 17.03 17.26 16.92 17.12 131,457 +0.13(+0.74%)
Aug 25, 2017 17.30 16.84 16.99 106,876 +0.00(+0.00%)
Aug 24, 2017 17.03 17.11 16.87 16.99 97,104 +0.04(+0.23%)
Aug 23, 2017 17.01 17.15 16.81 16.95 90,237 -0.23(-1.35%)
Aug 22, 2017 16.96 17.29 16.96 17.19 135,747 +0.41(+2.42%)
Aug 21, 2017 16.96 17.06 16.69 16.78 237,995 -0.26(-1.53%)
Aug 18, 2017 16.84 17.15 16.53 17.04 230,520 +0.12(+0.69%)
Aug 17, 2017 17.26 17.40 16.92 16.93 149,362 -0.48(-2.77%)
Aug 16, 2017 17.33 17.59 17.25 17.41 130,792 +0.12(+0.67%)
Aug 15, 2017 17.39 17.56 17.11 17.29 153,204 -0.13(-0.72%)
Aug 14, 2017 16.83 17.49 16.83 17.42 220,717 +0.58(+3.44%)
Aug 11, 2017 16.74 17.03 16.65 16.84 142,498 +0.16(+0.99%)
Aug 10, 2017 17.00 17.10 16.67 16.68 154,355 -0.49(-2.87%)
Aug 09, 2017 16.94 17.21 16.80 17.17 160,311 +0.11(+0.62%)
Aug 08, 2017 17.18 17.35 16.97 17.06 190,131 -0.17(-1.01%)
Aug 07, 2017 17.05 17.40 16.80 17.24 245,300 +0.18(+1.08%)
Aug 04, 2017 17.26 16.82 17.05 512,629 +0.14(+0.80%)
Aug 03, 2017 17.12 17.12 16.86 16.92 265,225 -0.09(-0.51%)
Aug 02, 2017 17.49 17.50 16.61 17.00 455,928 -0.43(-2.44%)
Aug 01, 2017 17.78 17.80 17.10 17.43 463,884 -0.17(-0.99%)
Jul 31, 2017 19.01 17.55 17.60 596,525 -0.94(-5.05%)
Jul 28, 2017 19.58 19.58 18.13 18.54 412,541 -0.20(-1.08%)
Jul 27, 2017 19.18 19.29 18.33 18.74 271,603 -0.34(-1.77%)
Jul 26, 2017 18.84 19.18 18.58 19.08 218,037 +0.16(+0.87%)
Jul 25, 2017 18.87 19.08 18.57 18.92 208,773 +0.12(+0.62%)
Jul 24, 2017 18.67 18.93 18.67 18.80 261,325 +0.17(+0.93%)
Jul 21, 2017 18.94 18.94 18.52 18.63 295,031 -0.29(-1.53%)
Jul 20, 2017 19.09 19.09 18.61 18.92 267,833 -0.09(-0.46%)
Jul 19, 2017 18.92 19.50 18.64 19.00 583,853 +0.19(+1.03%)
Jul 18, 2017 18.60 18.88 18.11 18.81 380,623 +0.02(+0.10%)
Jul 17, 2017 17.53 19.00 17.32 18.79 773,669 +1.39(+8.00%)
Jul 14, 2017 16.53 17.42 16.49 17.40 447,977 +0.92(+5.60%)
Jul 13, 2017 16.78 16.87 16.37 16.48 295,322 -0.40(-2.38%)
Jul 12, 2017 17.71 17.87 16.72 16.88 573,757 +0.73(+4.55%)
Jul 11, 2017 15.84 16.20 15.69 16.14 301,060 +0.38(+2.39%)
Jul 10, 2017 15.50 15.90 15.50 15.77 175,666 +0.13(+0.80%)
Jul 07, 2017 15.25 15.74 15.05 15.64 165,456 +0.48(+3.19%)
Jul 06, 2017 15.03 15.29 15.02 15.16 207,522 -0.03(-0.19%)
Jul 05, 2017 15.24 15.45 15.08 15.19 278,424 -0.06(-0.38%)
Jul 03, 2017 15.23 15.36 15.08 15.25 133,702 +0.04(+0.25%)
Jun 30, 2017 15.45 15.59 15.18 15.21 206,949 -0.25(-1.62%)
Jun 29, 2017 15.82 15.95 15.15 15.46 239,370 -0.45(-2.85%)
Jun 28, 2017 15.90 16.16 15.71 15.91 178,883 +0.07(+0.43%)
Jun 27, 2017 16.05 16.05 15.60 15.84 293,255 -0.15(-0.97%)
Jun 26, 2017 16.18 16.39 15.78 16.00 179,983 -0.18(-1.13%)
Jun 23, 2017 16.06 16.44 15.92 16.18 449,285 +0.04(+0.24%)
Jun 22, 2017 15.97 16.24 15.75 16.14 181,543 +0.08(+0.48%)
Jun 21, 2017 16.39 16.43 15.79 16.07 451,129 -0.31(-1.89%)
Jun 20, 2017 16.72 17.01 16.31 16.38 132,493 -0.37(-2.19%)
Jun 19, 2017 16.96 17.08 16.57 16.74 202,028 -0.04(-0.23%)
Jun 16, 2017 16.52 17.08 16.51 16.78 363,328 +0.13(+0.75%)
Jun 15, 2017 16.66 16.82 16.11 16.66 253,355 -0.34(-1.99%)
Jun 14, 2017 17.63 17.82 16.77 16.99 178,988 -0.58(-3.30%)
Jun 13, 2017 17.53 17.87 17.41 17.57 226,010 +0.06(+0.33%)
Jun 12, 2017 18.00 18.00 17.10 17.52 247,211 -0.76(-4.16%)
Jun 09, 2017 18.92 19.06 18.14 18.28 355,608 -0.60(-3.16%)
Jun 08, 2017 18.59 19.00 18.36 18.87 144,823 +0.34(+1.82%)
Jun 07, 2017 18.37 18.55 18.34 18.54 182,060 +0.17(+0.94%)
Jun 06, 2017 18.13 18.48 17.93 18.36 168,065 +0.08(+0.42%)
Jun 05, 2017 18.39 18.72 18.17 18.29 286,016 -0.10(-0.52%)
Jun 02, 2017 18.12 18.63 18.05 18.38 281,866 +0.27(+1.49%)
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.