Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.69 15.85 15.62 15.74 68,902 +0.06(+0.38%)
Oct 30, 2017 15.81 15.87 15.61 15.68 99,270 -0.18(-1.13%)
Oct 27, 2017 16.02 16.12 15.83 15.86 106,232 -0.15(-0.94%)
Oct 26, 2017 16.17 16.25 15.96 16.01 64,805 -0.04(-0.25%)
Oct 25, 2017 16.01 16.14 15.62 16.05 72,202 +0.09(+0.56%)
Oct 24, 2017 16.13 16.27 15.93 15.96 92,158 -0.17(-1.05%)
Oct 23, 2017 16.23 16.23 16.06 16.13 57,830 -0.14(-0.86%)
Oct 20, 2017 16.40 16.40 16.21 16.27 136,572 +0.06(+0.37%)
Oct 19, 2017 16.02 16.23 16.00 16.21 93,023 +0.12(+0.75%)
Oct 18, 2017 16.10 16.22 16.01 16.09 76,135 +0.04(+0.25%)
Oct 17, 2017 16.47 16.47 16.02 16.05 96,396 -0.33(-2.01%)
Oct 16, 2017 16.48 16.64 16.22 16.38 80,416 -0.11(-0.67%)
Oct 13, 2017 16.33 16.68 16.14 16.49 206,852 +0.15(+0.92%)
Oct 12, 2017 16.54 16.54 16.28 16.34 54,853 -0.14(-0.85%)
Oct 11, 2017 16.33 16.52 16.24 16.48 72,712 +0.07(+0.43%)
Oct 10, 2017 16.00 16.45 16.00 16.41 49,670 +0.38(+2.37%)
Oct 09, 2017 16.14 16.20 15.81 16.03 55,044 -0.11(-0.68%)
Oct 06, 2017 16.17 16.34 16.09 16.14 43,140 -0.10(-0.62%)
Oct 05, 2017 16.53 16.56 16.14 16.24 102,118 -0.29(-1.75%)
Oct 04, 2017 16.60 16.74 16.47 16.53 70,646 -0.07(-0.42%)
Oct 03, 2017 16.80 16.88 16.52 16.60 110,322 -0.19(-1.13%)
Oct 02, 2017 16.32 16.84 16.21 16.79 147,637 +0.49(+3.01%)
Sep 29, 2017 16.08 16.32 16.03 16.30 110,913 +0.19(+1.18%)
Sep 28, 2017 16.00 16.15 15.89 16.11 174,581 +0.12(+0.75%)
Sep 27, 2017 15.87 16.10 15.86 15.99 155,261 +0.11(+0.69%)
Sep 26, 2017 15.98 15.98 15.62 15.88 98,703 -0.20(-1.24%)
Sep 25, 2017 15.91 16.20 15.88 16.08 183,119 +0.14(+0.88%)
Sep 22, 2017 15.83 15.99 15.75 15.94 47,601 +0.11(+0.69%)
Sep 21, 2017 15.90 15.96 15.77 15.83 53,132 -0.02(-0.13%)
Sep 20, 2017 15.73 15.89 15.50 15.85 100,364 +0.10(+0.63%)
Sep 19, 2017 15.97 16.07 15.64 15.75 128,276 -0.26(-1.62%)
Sep 18, 2017 16.08 16.10 15.84 16.01 191,615 -0.10(-0.62%)
Sep 15, 2017 16.17 16.30 16.01 16.11 832,764 -0.03(-0.19%)
Sep 14, 2017 16.10 16.22 16.00 16.14 190,491 +0.05(+0.31%)
Sep 13, 2017 16.24 15.60 16.09 312,601 +0.33(+2.09%)
Sep 12, 2017 15.77 15.80 15.50 15.76 176,821 -0.02(-0.13%)
Sep 11, 2017 15.99 14.11 15.78 356,579 +1.67(+11.84%)
Sep 08, 2017 13.98 14.65 13.79 14.11 501,491 +0.01(+0.07%)
Sep 07, 2017 15.13 15.13 13.60 14.10 528,197 -1.03(-6.81%)
Sep 06, 2017 14.76 15.40 14.44 15.13 411,914 +0.36(+2.44%)
Sep 05, 2017 15.67 15.67 14.26 14.77 970,272 -1.14(-7.17%)
Sep 01, 2017 15.75 15.93 15.75 15.91 135,115 +0.17(+1.08%)
Aug 31, 2017 15.97 16.17 15.71 15.74 160,365 -0.21(-1.32%)
Aug 30, 2017 16.04 16.20 15.86 15.95 77,996 -0.09(-0.56%)
Aug 29, 2017 15.83 16.10 15.73 16.04 107,067 +0.13(+0.82%)
Aug 28, 2017 16.00 16.00 15.46 15.91 265,201 -0.09(-0.56%)
Aug 25, 2017 16.34 16.41 15.89 16.00 161,821 -0.36(-2.20%)
Aug 24, 2017 16.25 16.43 16.11 16.36 76,332 +0.14(+0.86%)
Aug 23, 2017 16.05 16.34 16.05 16.22 95,181 +0.03(+0.19%)
Aug 22, 2017 16.22 16.26 16.03 16.19 31,914 +0.04(+0.25%)
Aug 21, 2017 16.11 16.27 15.88 16.15 91,028 -0.03(-0.19%)
Aug 18, 2017 15.95 16.25 15.36 16.18 75,595 +0.07(+0.43%)
Aug 17, 2017 16.20 16.44 16.01 16.11 63,843 -0.24(-1.47%)
Aug 16, 2017 16.19 16.64 16.13 16.35 54,441 +0.21(+1.30%)
Aug 15, 2017 16.50 16.77 16.13 16.14 52,955 -0.32(-1.94%)
Aug 14, 2017 16.25 16.70 16.24 16.46 174,149 +0.32(+1.98%)
Aug 11, 2017 16.14 16.29 16.09 16.14 92,798 +0.01(+0.06%)
Aug 10, 2017 16.00 16.31 15.42 16.13 116,269 +0.11(+0.69%)
Aug 09, 2017 16.43 16.43 15.80 16.02 172,260 +0.45(+2.89%)
Aug 08, 2017 15.47 15.86 15.54 15.57 66,544 +0.03(+0.19%)
Aug 07, 2017 15.94 16.17 15.48 15.54 76,035 -0.45(-2.81%)
Aug 04, 2017 15.87 16.08 15.49 15.99 66,593 +0.15(+0.95%)
Aug 03, 2017 15.94 16.16 15.74 15.84 67,438 -0.15(-0.94%)
Aug 02, 2017 15.84 16.04 15.60 15.99 70,169 +0.10(+0.63%)
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.