Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.69 18.73 18.45 18.63 458,432 -0.06(-0.32%)
Sep 29, 2016 18.99 19.05 18.67 18.69 336,886 -0.31(-1.63%)
Sep 28, 2016 19.00 19.06 18.92 19.00 290,611 +0.07(+0.37%)
Sep 27, 2016 18.88 19.00 18.78 18.93 448,669 +0.05(+0.26%)
Sep 26, 2016 18.93 18.95 18.73 18.88 218,142 -0.12(-0.63%)
Sep 23, 2016 18.77 19.11 18.72 19.00 597,135 +0.26(+1.39%)
Sep 22, 2016 18.74 18.82 18.70 18.74 215,148 +0.06(+0.32%)
Sep 21, 2016 18.44 18.71 18.44 18.68 341,688 +0.28(+1.52%)
Sep 20, 2016 18.24 18.49 18.24 18.40 439,585 +0.16(+0.88%)
Sep 19, 2016 18.36 18.36 18.16 18.24 381,053 +0.01(+0.05%)
Sep 16, 2016 18.31 18.33 18.16 18.23 489,091 +0.01(+0.05%)
Sep 15, 2016 18.14 18.25 18.12 18.22 173,360 +0.11(+0.61%)
Sep 14, 2016 18.28 18.34 18.11 18.11 285,475 -0.19(-1.04%)
Sep 13, 2016 18.31 18.38 18.12 18.30 353,073 -0.01(-0.05%)
Sep 12, 2016 18.01 18.34 17.85 18.31 339,159 +0.23(+1.27%)
Sep 09, 2016 18.66 18.72 18.03 18.08 518,117 -0.65(-3.47%)
Sep 08, 2016 18.65 18.74 18.57 18.73 560,074 +0.10(+0.54%)
Sep 07, 2016 18.73 18.75 18.52 18.63 693,891 -0.10(-0.53%)
Sep 06, 2016 18.75 18.80 18.53 18.73 766,819 -0.04(-0.21%)
Sep 02, 2016 18.77 18.77 18.77 0 +0.11(+0.59%)
Sep 01, 2016 18.72 18.91 18.51 18.66 738,091 -0.04(-0.21%)
Aug 31, 2016 18.34 18.72 18.33 18.70 864,350 +0.38(+2.07%)
Aug 30, 2016 18.39 18.44 18.32 18.32 309,658 -0.08(-0.43%)
Aug 29, 2016 18.20 18.50 18.17 18.40 369,315 +0.17(+0.93%)
Aug 26, 2016 18.34 18.47 18.10 18.23 571,242 -0.08(-0.44%)
Aug 25, 2016 18.30 18.41 18.19 18.31 387,921 +0.04(+0.22%)
Aug 24, 2016 18.20 18.28 18.13 18.27 644,558 +0.10(+0.55%)
Aug 23, 2016 18.40 18.46 18.17 18.17 444,365 -0.23(-1.25%)
Aug 22, 2016 18.40 18.46 18.15 18.40 492,849 +0.05(+0.27%)
Aug 19, 2016 18.22 18.35 18.14 18.35 532,520 +0.10(+0.55%)
Aug 18, 2016 18.21 18.30 18.05 18.25 445,198 +0.03(+0.16%)
Aug 17, 2016 18.13 18.28 18.09 18.22 731,450 +0.13(+0.72%)
Aug 16, 2016 17.98 18.09 17.96 18.09 431,345 +0.09(+0.50%)
Aug 15, 2016 17.74 18.05 17.65 18.00 534,709 +0.32(+1.81%)
Aug 12, 2016 17.83 17.89 17.61 17.68 285,495 -0.15(-0.84%)
Aug 11, 2016 17.72 18.05 17.60 17.83 648,914 -0.03(-0.17%)
Aug 10, 2016 18.11 18.21 17.82 17.86 583,733 +0.26(+1.48%)
Aug 09, 2016 17.55 17.71 17.54 17.60 217,915 +0.03(+0.17%)
Aug 08, 2016 17.34 17.59 17.34 17.57 266,060 +0.22(+1.27%)
Aug 05, 2016 17.10 17.43 17.09 17.35 691,289 +0.23(+1.34%)
Aug 04, 2016 17.12 17.28 17.12 17.12 673,157 -0.03(-0.17%)
Aug 03, 2016 17.39 17.40 17.15 17.15 505,532 -0.25(-1.44%)
Aug 02, 2016 17.31 17.45 17.28 17.40 447,622 -0.02(-0.11%)
Jul 29, 2016 17.42 17.42 17.42 0 +0.17(+0.99%)
Jul 28, 2016 17.20 17.30 17.20 17.25 295,695 +0.05(+0.29%)
Jul 27, 2016 17.09 17.37 17.04 17.20 441,669 +0.17(+1.00%)
Jul 26, 2016 16.95 17.09 16.95 17.03 311,798 +0.09(+0.53%)
Jul 25, 2016 17.06 17.08 16.88 16.94 298,304 -0.13(-0.76%)
Jul 22, 2016 16.98 17.10 16.91 17.07 172,931 +0.12(+0.71%)
Jul 21, 2016 16.90 17.00 16.88 16.95 473,170 +0.00(+0.00%)
Jul 20, 2016 16.78 16.97 16.73 16.95 637,170 +0.17(+1.01%)
Jul 19, 2016 16.63 16.87 16.63 16.78 199,719 +0.09(+0.54%)
Jul 18, 2016 16.55 16.70 16.55 16.69 227,518 +0.11(+0.66%)
Jul 15, 2016 16.68 16.70 16.58 16.58 240,015 -0.11(-0.66%)
Jul 14, 2016 16.76 16.98 16.66 16.69 383,612 +0.01(+0.06%)
Jul 13, 2016 16.68 16.78 16.61 16.68 525,814 -0.03(-0.18%)
Jul 12, 2016 16.48 16.73 16.45 16.71 604,360 +0.36(+2.20%)
Jul 11, 2016 16.14 16.47 16.14 16.35 597,578 +0.27(+1.68%)
Jul 08, 2016 16.17 16.00 16.08 409,645 -0.02(-0.12%)
Jul 07, 2016 15.75 16.11 15.68 16.10 404,892 +0.35(+2.22%)
Jul 05, 2016 15.69 15.78 15.47 15.75 788,992 +0.10(+0.64%)
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.