Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 16.48 16.54 16.36 16.52 304,320 +0.15(+0.92%)
Aug 30, 2017 16.33 16.74 16.27 16.37 518,088 +0.41(+2.57%)
Aug 29, 2017 15.87 15.97 15.66 15.96 448,553 -0.02(-0.13%)
Aug 28, 2017 16.25 16.26 15.95 15.98 263,433 -0.19(-1.18%)
Aug 25, 2017 16.11 16.29 16.11 16.17 135,298 +0.12(+0.75%)
Aug 24, 2017 16.19 16.19 16.04 16.05 274,861 -0.04(-0.25%)
Aug 23, 2017 16.22 16.29 16.09 16.09 358,979 -0.17(-1.05%)
Aug 22, 2017 16.34 16.36 16.24 16.26 186,125 -0.03(-0.18%)
Aug 21, 2017 16.33 16.40 16.21 16.29 156,617 -0.03(-0.18%)
Aug 18, 2017 16.59 16.64 16.31 16.32 165,433 -0.19(-1.15%)
Aug 17, 2017 16.43 16.59 16.43 16.51 223,185 +0.08(+0.49%)
Aug 16, 2017 16.47 16.50 16.39 16.43 170,444 +0.02(+0.12%)
Aug 15, 2017 16.38 16.43 16.24 16.41 273,912 +0.02(+0.12%)
Aug 14, 2017 16.55 16.63 16.37 16.39 227,444 -0.16(-0.97%)
Aug 11, 2017 16.44 16.93 16.22 16.55 291,755 +0.00(+0.00%)
Aug 10, 2017 17.10 17.25 16.49 16.55 390,587 -0.60(-3.50%)
Aug 09, 2017 17.06 17.17 17.04 17.15 188,232 +0.02(+0.12%)
Aug 08, 2017 17.00 17.17 16.97 17.13 164,411 +0.06(+0.35%)
Aug 07, 2017 17.01 17.12 16.99 17.07 99,790 +0.07(+0.41%)
Aug 04, 2017 17.05 17.06 16.86 17.00 145,946 -0.07(-0.41%)
Aug 03, 2017 17.13 17.23 17.00 17.07 251,083 -0.08(-0.47%)
Aug 02, 2017 16.96 17.17 16.94 17.15 170,161 +0.17(+1.00%)
Aug 01, 2017 17.00 17.11 16.83 16.98 186,006 +0.01(+0.06%)
Jul 31, 2017 16.92 17.02 16.87 16.97 186,718 +0.10(+0.59%)
Jul 28, 2017 16.68 16.90 16.67 16.87 332,296 +0.18(+1.08%)
Jul 27, 2017 17.14 17.15 16.66 16.69 544,989 -0.43(-2.51%)
Jul 26, 2017 17.24 17.24 17.06 17.12 324,759 -0.12(-0.70%)
Jul 25, 2017 17.43 17.48 17.24 17.24 243,237 -0.16(-0.92%)
Jul 24, 2017 17.43 17.43 17.33 17.40 250,364 -0.03(-0.17%)
Jul 21, 2017 17.52 17.54 17.39 17.43 174,890 -0.07(-0.40%)
Jul 20, 2017 17.56 17.60 17.49 17.50 263,412 -0.09(-0.51%)
Jul 19, 2017 17.60 17.63 17.55 17.59 174,351 +0.11(+0.63%)
Jul 18, 2017 17.66 17.66 17.41 17.48 164,895 -0.09(-0.51%)
Jul 17, 2017 17.68 17.75 17.55 17.57 188,907 -0.12(-0.68%)
Jul 14, 2017 17.71 17.74 17.64 17.69 100,959 +0.00(+0.00%)
Jul 13, 2017 17.80 17.80 17.64 17.69 230,135 -0.07(-0.39%)
Jul 12, 2017 17.64 17.88 17.59 17.76 450,152 +0.20(+1.14%)
Jul 11, 2017 17.66 17.66 17.45 17.56 879,650 -0.08(-0.45%)
Jul 10, 2017 17.51 17.72 17.49 17.64 491,519 +0.15(+0.86%)
Jul 07, 2017 17.41 17.51 17.30 17.49 254,949 +0.21(+1.22%)
Jul 06, 2017 17.42 17.49 17.23 17.28 300,138 -0.17(-0.97%)
Jul 05, 2017 17.29 17.50 17.24 17.45 382,239 +0.27(+1.57%)
Jul 03, 2017 17.38 17.38 17.16 17.18 81,631 -0.06(-0.35%)
Jun 30, 2017 17.14 17.30 17.10 17.24 265,890 +0.20(+1.17%)
Jun 29, 2017 17.28 17.28 16.93 17.04 334,677 -0.23(-1.33%)
Jun 28, 2017 17.13 17.37 17.07 17.27 310,131 +0.34(+2.01%)
Jun 27, 2017 16.78 16.99 16.76 16.93 329,842 +0.12(+0.71%)
Jun 26, 2017 16.83 16.91 16.72 16.81 172,442 +0.06(+0.36%)
Jun 23, 2017 16.65 16.86 16.63 16.75 300,877 +0.00(+0.00%)
Jun 22, 2017 16.78 16.88 16.61 16.75 385,058 +0.02(+0.12%)
Jun 21, 2017 16.70 16.85 16.56 16.73 449,087 +0.10(+0.60%)
Jun 20, 2017 16.73 16.95 16.60 16.63 246,865 -0.10(-0.60%)
Jun 19, 2017 16.61 16.76 16.56 16.73 244,618 +0.12(+0.72%)
Jun 16, 2017 16.57 16.65 16.46 16.61 330,989 +0.12(+0.73%)
Jun 15, 2017 16.44 16.53 16.26 16.49 275,178 -0.06(-0.36%)
Jun 14, 2017 16.64 16.68 16.51 16.55 213,079 -0.06(-0.36%)
Jun 13, 2017 16.56 16.70 16.55 16.61 258,367 +0.10(+0.61%)
Jun 12, 2017 16.53 16.57 16.38 16.51 265,021 +0.03(+0.18%)
Jun 09, 2017 16.47 16.68 16.38 16.48 362,087 +0.03(+0.18%)
Jun 08, 2017 16.39 16.48 16.35 16.45 347,290 +0.06(+0.37%)
Jun 07, 2017 16.39 16.54 16.39 16.39 274,761 -0.15(-0.91%)
Jun 06, 2017 16.59 16.61 16.47 16.54 461,158 -0.07(-0.42%)
Jun 05, 2017 16.24 16.67 16.24 16.61 746,523 +0.33(+2.03%)
Jun 02, 2017 16.12 16.37 15.97 16.28 266,712 +0.14(+0.87%)
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.