Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.51 17.74 17.51 17.71 203,932 +0.17(+0.97%)
Oct 30, 2017 17.55 17.62 17.50 17.54 255,272 -0.07(-0.40%)
Oct 27, 2017 17.35 17.66 17.17 17.61 555,056 +0.31(+1.79%)
Oct 26, 2017 17.20 17.34 17.14 17.30 190,441 +0.12(+0.70%)
Oct 25, 2017 17.32 17.34 17.04 17.18 202,097 -0.14(-0.81%)
Oct 24, 2017 17.32 17.36 17.14 17.32 434,669 +0.04(+0.23%)
Oct 23, 2017 17.47 17.48 17.23 17.28 154,046 -0.15(-0.86%)
Oct 20, 2017 17.36 17.47 17.36 17.43 252,900 +0.01(+0.06%)
Oct 19, 2017 17.56 17.59 17.37 17.42 207,290 -0.19(-1.08%)
Oct 18, 2017 17.49 17.68 17.46 17.61 227,840 +0.16(+0.92%)
Oct 17, 2017 17.54 17.55 17.35 17.45 252,865 -0.11(-0.63%)
Oct 16, 2017 17.77 17.77 17.43 17.56 317,937 -0.23(-1.29%)
Oct 13, 2017 17.30 17.83 17.27 17.79 784,501 +0.56(+3.25%)
Oct 12, 2017 17.23 17.33 17.20 17.23 196,902 -0.03(-0.17%)
Oct 11, 2017 17.38 17.41 17.21 17.26 219,157 -0.08(-0.46%)
Oct 10, 2017 17.29 17.38 17.20 17.34 346,659 +0.04(+0.23%)
Oct 09, 2017 17.30 17.36 17.19 17.30 138,059 +0.09(+0.52%)
Oct 06, 2017 17.21 17.29 17.16 17.21 138,063 -0.01(-0.06%)
Oct 05, 2017 17.37 17.45 17.16 17.22 265,581 -0.22(-1.26%)
Oct 04, 2017 17.62 17.64 17.37 17.44 226,919 -0.13(-0.74%)
Oct 03, 2017 17.56 17.65 17.50 17.57 317,370 +0.02(+0.11%)
Oct 02, 2017 17.51 17.68 17.50 17.55 333,151 +0.02(+0.11%)
Sep 29, 2017 17.37 17.65 17.37 17.53 928,880 +0.17(+0.98%)
Sep 28, 2017 17.26 17.38 17.17 17.36 851,160 +0.11(+0.64%)
Sep 27, 2017 16.95 17.26 16.95 17.25 743,319 +0.30(+1.77%)
Sep 26, 2017 16.89 16.97 16.62 16.95 814,350 +0.09(+0.53%)
Sep 25, 2017 16.73 16.88 16.69 16.86 450,015 +0.19(+1.14%)
Sep 22, 2017 16.72 16.83 16.60 16.67 253,236 -0.06(-0.36%)
Sep 21, 2017 16.57 16.78 16.52 16.73 188,874 +0.13(+0.78%)
Sep 20, 2017 16.50 16.60 16.39 16.60 501,363 +0.11(+0.67%)
Sep 19, 2017 16.55 16.56 16.44 16.49 253,584 -0.03(-0.18%)
Sep 18, 2017 16.47 16.61 16.43 16.52 203,953 +0.07(+0.43%)
Sep 15, 2017 16.25 16.47 16.25 16.45 300,330 +0.17(+1.04%)
Sep 14, 2017 16.44 16.47 16.17 16.28 384,560 -0.37(-2.22%)
Sep 13, 2017 16.75 16.79 16.61 16.65 282,319 -0.10(-0.60%)
Sep 12, 2017 16.57 16.75 16.48 16.75 240,849 +0.21(+1.27%)
Sep 11, 2017 16.45 16.68 16.44 16.54 306,004 +0.05(+0.30%)
Sep 08, 2017 16.60 16.64 16.46 16.49 806,826 -0.08(-0.48%)
Sep 07, 2017 16.78 16.80 16.50 16.57 295,498 -0.13(-0.78%)
Sep 06, 2017 16.58 16.95 16.55 16.70 320,238 +0.12(+0.72%)
Sep 05, 2017 16.55 16.63 16.38 16.58 404,866 +0.05(+0.30%)
Sep 01, 2017 16.62 16.72 16.51 16.53 163,707 +0.01(+0.06%)
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%)
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.