Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.75 20.04 19.33 19.90 409,861 +0.03(+0.15%)
Sep 29, 2016 20.78 20.86 19.86 19.87 271,310 -0.98(-4.70%)
Sep 28, 2016 20.70 21.58 20.36 20.85 413,465 +0.10(+0.48%)
Sep 27, 2016 19.68 20.82 19.25 20.75 492,696 +1.40(+7.24%)
Sep 26, 2016 20.47 20.89 19.34 19.35 434,787 -1.22(-5.93%)
Sep 23, 2016 20.10 20.77 19.43 20.57 570,807 +1.26(+6.53%)
Sep 22, 2016 19.91 20.00 19.09 19.31 204,410 -0.34(-1.73%)
Sep 21, 2016 19.80 20.04 19.02 19.65 260,022 -0.06(-0.30%)
Sep 20, 2016 19.70 20.02 19.45 19.71 262,554 +0.27(+1.39%)
Sep 19, 2016 19.96 20.10 19.34 19.44 215,503 -0.43(-2.16%)
Sep 16, 2016 19.65 20.02 19.40 19.87 688,981 +0.12(+0.61%)
Sep 15, 2016 19.19 19.85 19.00 19.75 247,175 +0.64(+3.35%)
Sep 14, 2016 18.41 19.20 18.41 19.11 276,756 +0.84(+4.60%)
Sep 13, 2016 18.37 18.75 17.88 18.27 159,295 -0.48(-2.56%)
Sep 12, 2016 17.75 18.77 17.51 18.75 267,546 +0.89(+4.98%)
Sep 09, 2016 18.30 18.60 17.83 17.86 223,760 -0.83(-4.44%)
Sep 08, 2016 18.19 18.84 17.75 18.69 259,208 +0.18(+0.97%)
Sep 07, 2016 17.87 18.55 17.78 18.51 282,498 +0.66(+3.70%)
Sep 06, 2016 17.32 17.95 17.32 17.85 233,949 +0.61(+3.54%)
Sep 02, 2016 17.49 17.24 17.24 17.24 180,000 -0.23(-1.32%)
Sep 01, 2016 17.18 17.47 17.03 17.47 138,299 +0.25(+1.45%)
Aug 31, 2016 17.53 17.66 17.02 17.22 186,711 -0.39(-2.21%)
Aug 30, 2016 17.29 17.75 17.19 17.61 198,537 +0.28(+1.62%)
Aug 29, 2016 17.47 17.60 17.10 17.33 131,702 +0.01(+0.06%)
Aug 26, 2016 17.07 17.43 16.83 17.32 241,617 +0.29(+1.70%)
Aug 25, 2016 17.20 17.87 16.57 17.03 303,383 -0.16(-0.93%)
Aug 24, 2016 18.64 19.20 16.87 17.19 355,232 -1.42(-7.63%)
Aug 23, 2016 18.82 19.36 18.58 18.61 273,242 -0.04(-0.21%)
Aug 22, 2016 18.65 19.46 18.23 18.65 509,330 +0.53(+2.92%)
Aug 19, 2016 18.30 18.81 18.06 18.12 295,320 -0.33(-1.79%)
Aug 18, 2016 18.88 18.90 18.30 18.45 392,707 -0.39(-2.07%)
Aug 17, 2016 19.76 19.94 18.76 18.84 397,610 -0.88(-4.46%)
Aug 16, 2016 19.07 19.95 19.04 19.72 355,603 +0.54(+2.82%)
Aug 15, 2016 19.75 20.08 18.95 19.18 412,636 -0.71(-3.57%)
Aug 12, 2016 19.64 19.95 19.39 19.89 268,511 +0.29(+1.48%)
Aug 11, 2016 19.49 19.68 19.00 19.60 193,385 +0.39(+2.03%)
Aug 10, 2016 19.86 19.86 19.08 19.21 269,733 -0.67(-3.37%)
Aug 09, 2016 18.50 19.99 17.85 19.88 759,037 +2.83(+16.60%)
Aug 08, 2016 17.50 17.80 16.86 17.05 337,253 -0.31(-1.79%)
Aug 05, 2016 16.22 17.93 16.22 17.36 425,939 +1.19(+7.36%)
Aug 04, 2016 16.32 16.60 16.02 16.17 263,364 +0.03(+0.19%)
Aug 03, 2016 15.83 16.29 15.56 16.14 261,930 +0.26(+1.64%)
Aug 02, 2016 15.97 16.24 15.56 15.88 319,609 -0.16(-1.00%)
Aug 01, 2016 15.88 16.60 15.68 16.04 448,973 +0.16(+1.01%)
Jul 29, 2016 15.64 16.04 15.42 15.88 256,379 +0.13(+0.83%)
Jul 28, 2016 16.48 16.60 15.55 15.75 259,088 -0.63(-3.85%)
Jul 27, 2016 14.95 16.49 14.95 16.38 534,492 +1.52(+10.23%)
Jul 26, 2016 14.50 14.98 14.50 14.86 386,698 +0.35(+2.41%)
Jul 25, 2016 13.93 14.67 13.93 14.51 289,251 +0.65(+4.69%)
Jul 22, 2016 13.79 14.12 13.67 13.86 167,862 +0.10(+0.73%)
Jul 21, 2016 14.00 14.40 13.60 13.76 231,821 -0.08(-0.58%)
Jul 20, 2016 13.33 14.23 13.25 13.84 379,745 +0.54(+4.02%)
Jul 19, 2016 14.00 14.15 13.26 13.30 229,301 -0.76(-5.37%)
Jul 18, 2016 13.80 14.25 13.66 14.06 253,775 +0.29(+2.07%)
Jul 15, 2016 13.53 13.89 13.51 13.78 275,160 +0.28(+2.04%)
Jul 14, 2016 13.78 13.93 13.45 13.50 417,798 -0.15(-1.10%)
Jul 13, 2016 14.82 14.90 13.59 13.65 404,871 -0.88(-6.06%)
Jul 12, 2016 14.39 14.79 14.23 14.53 245,866 +0.30(+2.11%)
Jul 11, 2016 15.11 15.42 14.05 14.23 485,318 -0.73(-4.88%)
Jul 08, 2016 14.72 15.41 14.71 14.96 768,644 +0.25(+1.70%)
Jul 07, 2016 14.19 14.80 14.16 14.71 279,206 +1.04(+7.61%)
Jul 05, 2016 13.47 14.03 13.10 13.67 348,895 +0.09(+0.66%)
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.