Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.82 17.02 16.70 16.95 235,315 +0.24(+1.44%)
Sep 29, 2015 16.14 16.81 16.06 16.71 221,228 +0.62(+3.85%)
Sep 28, 2015 15.99 16.23 15.83 16.09 284,531 +0.03(+0.19%)
Sep 25, 2015 16.25 16.31 15.77 16.06 424,273 -0.10(-0.62%)
Sep 24, 2015 16.30 16.39 15.97 16.16 546,825 -0.28(-1.70%)
Sep 23, 2015 16.77 16.90 16.39 16.44 327,867 -0.24(-1.44%)
Sep 22, 2015 16.93 17.00 16.65 16.68 360,806 -0.41(-2.40%)
Sep 21, 2015 17.44 17.72 17.00 17.09 205,597 -0.26(-1.50%)
Sep 18, 2015 17.60 17.82 17.22 17.35 262,718 -0.56(-3.13%)
Sep 17, 2015 18.40 18.59 17.89 17.91 162,158 -0.53(-2.87%)
Sep 16, 2015 17.58 18.73 17.57 18.44 310,842 +0.86(+4.89%)
Sep 15, 2015 17.11 17.64 17.11 17.58 150,420 +0.48(+2.81%)
Sep 14, 2015 17.49 17.49 17.03 17.10 136,686 -0.37(-2.12%)
Sep 11, 2015 17.36 17.57 17.19 17.47 89,062 -0.02(-0.11%)
Sep 10, 2015 17.58 17.94 17.46 17.49 263,136 -0.11(-0.63%)
Sep 09, 2015 17.60 18.03 17.39 17.60 180,643 +0.17(+0.98%)
Sep 08, 2015 17.21 17.63 17.09 17.43 193,547 +0.43(+2.53%)
Sep 04, 2015 17.14 17.00 17.00 17.00 146,700 -0.32(-1.85%)
Sep 03, 2015 17.42 17.57 17.19 17.32 268,150 -0.06(-0.35%)
Sep 02, 2015 17.65 17.65 17.10 17.38 132,808 -0.13(-0.74%)
Sep 01, 2015 17.71 18.09 17.37 17.51 172,904 -0.61(-3.37%)
Aug 31, 2015 17.91 18.16 17.64 18.12 187,835 +0.12(+0.67%)
Aug 28, 2015 17.59 18.08 17.39 18.00 159,224 +0.33(+1.87%)
Aug 27, 2015 17.25 17.84 17.03 17.67 180,593 +0.48(+2.79%)
Aug 26, 2015 17.22 17.27 16.93 17.19 263,146 +0.37(+2.20%)
Aug 25, 2015 18.01 18.29 16.71 16.82 283,635 -0.63(-3.61%)
Aug 24, 2015 17.03 18.08 17.01 17.45 379,723 -0.48(-2.68%)
Aug 21, 2015 17.48 18.72 18.01 17.93 323,239 -0.08(-0.44%)
Aug 20, 2015 17.87 18.98 16.30 18.01 528,157 -0.64(-3.43%)
Aug 19, 2015 18.60 18.74 18.49 18.65 141,897 -0.02(-0.11%)
Aug 18, 2015 18.52 18.83 18.47 18.67 154,477 +0.14(+0.76%)
Aug 17, 2015 18.48 18.81 18.32 18.53 90,136 +0.01(+0.05%)
Aug 14, 2015 18.38 18.59 18.31 18.52 89,281 +0.06(+0.33%)
Aug 13, 2015 19.03 19.16 18.42 18.46 133,695 -0.58(-3.05%)
Aug 12, 2015 18.90 19.22 18.63 19.04 130,406 +0.06(+0.32%)
Aug 11, 2015 18.93 19.06 18.75 18.98 99,028 -0.08(-0.42%)
Aug 10, 2015 18.77 19.16 18.77 19.06 128,742 +0.36(+1.93%)
Aug 07, 2015 18.68 18.96 18.68 18.70 114,070 -0.12(-0.64%)
Aug 06, 2015 18.72 18.98 18.51 18.82 169,734 +0.17(+0.91%)
Aug 05, 2015 19.22 19.43 18.62 18.65 172,803 -0.56(-2.92%)
Aug 04, 2015 19.22 19.30 18.99 19.21 107,117 -0.06(-0.31%)
Aug 03, 2015 19.47 19.53 19.05 19.27 111,779 -0.16(-0.82%)
Jul 31, 2015 19.38 19.61 19.34 19.43 102,691 +0.06(+0.31%)
Jul 30, 2015 19.00 19.44 18.89 19.37 127,131 +0.28(+1.47%)
Jul 29, 2015 18.97 19.29 18.95 19.09 100,785 +0.14(+0.74%)
Jul 28, 2015 19.20 19.20 18.92 18.95 153,936 -0.17(-0.89%)
Jul 27, 2015 19.05 19.14 18.87 19.12 134,485 +0.12(+0.63%)
Jul 24, 2015 19.14 19.34 18.96 19.00 195,915 -0.17(-0.89%)
Jul 23, 2015 19.49 19.49 18.94 19.17 156,709 -0.23(-1.19%)
Jul 22, 2015 19.61 19.63 19.33 19.40 116,401 -0.25(-1.27%)
Jul 21, 2015 19.67 19.96 19.51 19.65 172,171 -0.02(-0.10%)
Jul 20, 2015 19.92 19.94 19.33 19.67 135,413 -0.14(-0.71%)
Jul 17, 2015 19.40 19.92 19.33 19.81 194,803 +0.48(+2.48%)
Jul 16, 2015 18.97 19.49 18.97 19.33 205,151 +0.38(+2.01%)
Jul 15, 2015 18.94 18.99 18.81 18.95 318,738 -0.04(-0.21%)
Jul 14, 2015 19.13 19.15 18.92 18.99 184,308 -0.02(-0.11%)
Jul 13, 2015 19.48 19.48 18.97 19.01 191,377 -0.38(-1.96%)
Jul 10, 2015 19.23 19.47 19.00 19.39 168,628 +0.34(+1.78%)
Jul 09, 2015 19.29 19.37 19.00 19.05 133,315 -0.05(-0.26%)
Jul 08, 2015 19.25 19.36 18.89 19.10 187,468 -0.40(-2.05%)
Jul 07, 2015 20.01 20.20 19.30 19.50 275,277 -0.59(-2.94%)
Jul 06, 2015 20.36 20.52 20.02 20.09 104,103 -0.39(-1.90%)
Jul 02, 2015 20.34 20.48 20.48 20.48 140,800 +0.20(+0.99%)
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.