Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.69 17.75 17.65 17.75 73,848 +0.06(+0.34%)
Aug 30, 2016 17.70 17.75 17.64 17.69 64,059 -0.04(-0.23%)
Aug 29, 2016 17.63 17.76 17.61 17.73 74,836 +0.05(+0.28%)
Aug 26, 2016 17.80 17.97 17.61 17.68 80,949 -0.12(-0.67%)
Aug 25, 2016 17.77 17.86 17.74 17.80 51,371 -0.04(-0.22%)
Aug 24, 2016 17.93 17.94 17.81 17.84 40,628 -0.11(-0.61%)
Aug 23, 2016 18.01 18.09 17.93 17.95 80,963 +0.11(+0.62%)
Aug 22, 2016 17.68 17.84 17.67 17.84 41,614 +0.03(+0.17%)
Aug 19, 2016 17.77 17.83 17.69 17.81 51,752 -0.12(-0.67%)
Aug 18, 2016 17.92 17.96 17.86 17.93 107,205 +0.26(+1.47%)
Aug 17, 2016 17.60 17.71 17.53 17.67 82,170 +0.02(+0.11%)
Aug 16, 2016 17.66 17.75 17.64 17.65 344,692 -0.10(-0.56%)
Aug 15, 2016 17.87 17.88 17.74 17.75 112,768 -0.10(-0.56%)
Aug 12, 2016 17.88 17.94 17.84 17.85 83,394 -0.03(-0.17%)
Aug 11, 2016 17.89 17.94 17.84 17.88 64,212 +0.03(+0.17%)
Aug 10, 2016 17.87 17.93 17.81 17.85 519,976 +0.17(+0.96%)
Aug 09, 2016 17.56 17.83 17.56 17.68 1,062,658 +0.23(+1.32%)
Aug 08, 2016 17.40 17.46 17.38 17.45 57,396 -0.13(-0.74%)
Aug 05, 2016 17.54 17.63 17.54 17.58 75,866 +0.06(+0.34%)
Aug 04, 2016 17.49 17.57 17.45 17.52 131,466 -0.05(-0.28%)
Aug 03, 2016 17.56 17.59 17.47 17.57 162,911 -0.32(-1.79%)
Aug 02, 2016 17.91 17.96 17.84 17.89 335,586 -0.02(-0.11%)
Aug 01, 2016 17.91 17.98 17.84 17.91 89,251 -0.09(-0.50%)
Jul 29, 2016 17.94 18.10 17.89 18.00 116,860 -0.15(-0.83%)
Jul 28, 2016 18.14 18.22 18.08 18.15 136,692 +0.62(+3.54%)
Jul 27, 2016 17.56 17.59 17.37 17.53 139,823 -0.02(-0.11%)
Jul 26, 2016 17.58 17.60 17.49 17.55 697,804 +0.01(+0.06%)
Jul 25, 2016 17.55 17.62 17.52 17.54 126,969 -0.03(-0.17%)
Jul 22, 2016 17.56 17.63 17.51 17.57 41,048 +0.01(+0.06%)
Jul 21, 2016 17.56 17.61 17.46 17.56 72,083 -0.05(-0.28%)
Jul 20, 2016 17.52 17.64 17.49 17.61 82,103 +0.19(+1.09%)
Jul 19, 2016 17.47 17.47 17.37 17.42 77,835 -0.07(-0.40%)
Jul 18, 2016 17.43 17.55 17.40 17.49 63,991 -0.01(-0.06%)
Jul 15, 2016 17.46 17.52 17.44 17.50 78,564 -0.13(-0.74%)
Jul 14, 2016 17.62 17.67 17.56 17.63 71,387 -0.13(-0.73%)
Jul 13, 2016 17.70 17.88 17.69 17.76 295,340 +0.17(+0.97%)
Jul 12, 2016 17.53 17.64 17.51 17.59 73,749 +0.11(+0.63%)
Jul 11, 2016 17.45 17.54 17.43 17.48 78,074 +0.20(+1.16%)
Jul 08, 2016 17.18 17.30 17.21 17.28 65,298 +0.07(+0.41%)
Jul 07, 2016 17.27 17.31 17.11 17.21 104,505 +0.00(+0.00%)
Jul 06, 2016 17.06 17.24 16.93 17.21 112,479 -0.14(-0.81%)
Jul 05, 2016 17.38 17.41 17.26 17.35 147,661 -0.24(-1.36%)
Jul 01, 2016 17.72 17.59 17.59 17.59 100,600 +0.18(+1.03%)
Jun 30, 2016 17.13 17.47 17.13 17.41 128,704 +0.23(+1.34%)
Jun 29, 2016 16.99 17.19 16.98 17.18 385,947 +0.68(+4.12%)
Jun 28, 2016 16.49 16.53 16.36 16.50 137,251 +0.33(+2.04%)
Jun 27, 2016 16.33 16.37 16.03 16.17 228,789 -0.28(-1.70%)
Jun 24, 2016 16.44 16.83 16.43 16.45 142,254 -0.90(-5.19%)
Jun 23, 2016 17.28 17.36 17.09 17.35 85,078 +0.36(+2.12%)
Jun 22, 2016 16.96 17.10 16.96 16.99 103,185 +0.01(+0.06%)
Jun 21, 2016 16.83 17.04 16.81 16.98 208,546 +0.20(+1.19%)
Jun 20, 2016 16.91 16.94 16.77 16.78 159,689 +0.44(+2.69%)
Jun 17, 2016 16.11 16.41 16.05 16.34 465,360 +0.21(+1.30%)
Jun 16, 2016 15.92 16.16 15.76 16.13 228,348 -0.05(-0.31%)
Jun 15, 2016 16.16 16.26 16.13 16.18 293,752 +0.17(+1.06%)
Jun 14, 2016 16.04 16.09 15.91 16.01 170,813 -0.28(-1.72%)
Jun 13, 2016 16.32 16.47 16.27 16.29 149,536 -0.33(-1.99%)
Jun 10, 2016 16.85 16.88 16.60 16.62 225,557 -0.59(-3.43%)
Jun 09, 2016 17.19 17.23 17.11 17.21 235,811 -0.31(-1.77%)
Jun 08, 2016 17.51 17.56 17.41 17.52 221,157 -0.14(-0.79%)
Jun 07, 2016 17.66 17.71 17.55 17.66 1,534,468 +0.03(+0.17%)
Jun 06, 2016 17.59 17.66 17.55 17.63 88,559 +0.06(+0.34%)
Jun 03, 2016 17.47 17.62 17.39 17.57 123,120 +0.16(+0.92%)
Jun 02, 2016 17.32 17.42 17.29 17.41 81,680 -0.02(-0.11%)
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.