Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.21 18.73 18.12 18.68 218,371 +0.35(+1.91%)
Sep 29, 2016 18.48 18.48 18.29 18.33 64,140 -0.01(-0.05%)
Sep 28, 2016 18.41 18.42 18.33 18.34 65,813 -0.13(-0.70%)
Sep 27, 2016 18.35 18.48 18.23 18.47 43,295 +0.15(+0.82%)
Sep 26, 2016 18.56 18.56 18.29 18.32 57,700 -0.30(-1.61%)
Sep 23, 2016 18.61 18.79 18.60 18.62 35,786 -0.07(-0.37%)
Sep 22, 2016 18.84 18.87 18.63 18.69 80,706 -0.18(-0.95%)
Sep 21, 2016 18.86 18.90 18.81 18.87 60,354 +0.00(+0.00%)
Sep 20, 2016 18.86 19.00 18.81 18.87 111,557 +0.12(+0.64%)
Sep 19, 2016 18.75 18.89 18.52 18.75 74,974 +0.03(+0.16%)
Sep 16, 2016 18.33 18.79 18.29 18.72 58,250 +0.34(+1.85%)
Sep 15, 2016 18.55 18.60 18.32 18.38 53,300 -0.17(-0.92%)
Sep 14, 2016 18.43 18.57 18.27 18.55 75,347 +0.10(+0.54%)
Sep 13, 2016 18.70 18.70 18.43 18.45 97,230 -0.50(-2.64%)
Sep 12, 2016 18.93 19.11 18.74 18.95 129,182 -0.01(-0.05%)
Sep 09, 2016 18.72 19.04 18.66 18.96 82,585 +0.11(+0.58%)
Sep 08, 2016 18.65 18.86 18.57 18.85 111,648 +0.24(+1.29%)
Sep 07, 2016 18.48 18.63 18.40 18.61 70,398 +0.34(+1.86%)
Sep 06, 2016 18.23 18.43 18.09 18.27 56,742 -0.09(-0.49%)
Sep 02, 2016 18.36 18.36 18.36 18.36 123,000 +0.24(+1.32%)
Sep 01, 2016 17.88 18.20 17.87 18.12 214,837 +0.41(+2.32%)
Aug 31, 2016 17.74 17.90 17.68 17.71 141,532 -0.03(-0.17%)
Aug 30, 2016 18.00 18.00 17.71 17.74 216,135 -0.27(-1.50%)
Aug 29, 2016 18.17 18.17 17.95 18.01 347,421 -0.21(-1.15%)
Aug 26, 2016 18.58 18.65 18.18 18.22 137,459 -0.34(-1.83%)
Aug 25, 2016 18.75 18.75 18.51 18.56 64,435 -0.21(-1.12%)
Aug 24, 2016 18.73 18.92 18.70 18.77 61,601 -0.07(-0.37%)
Aug 23, 2016 18.95 18.95 18.70 18.84 132,879 -0.28(-1.46%)
Aug 22, 2016 19.02 19.15 18.94 19.12 142,749 -0.05(-0.26%)
Aug 19, 2016 19.02 19.17 18.97 19.17 307,670 +0.03(+0.16%)
Aug 18, 2016 18.92 19.14 18.78 19.14 232,667 +0.20(+1.06%)
Aug 17, 2016 18.85 18.95 18.80 18.94 98,153 +0.12(+0.64%)
Aug 16, 2016 18.90 18.90 18.69 18.82 185,365 -0.04(-0.21%)
Aug 15, 2016 19.00 19.00 18.70 18.86 160,635 +0.17(+0.91%)
Aug 12, 2016 18.55 18.69 18.11 18.69 332,012 +0.08(+0.43%)
Aug 11, 2016 18.63 18.66 18.55 18.61 29,172 -0.02(-0.11%)
Aug 10, 2016 18.63 18.75 18.58 18.63 80,158 -0.01(-0.05%)
Aug 09, 2016 18.62 18.70 18.58 18.64 92,117 -0.08(-0.43%)
Aug 08, 2016 18.72 18.80 18.52 18.72 76,062 +0.08(+0.43%)
Aug 05, 2016 18.57 18.70 18.46 18.64 93,493 +0.12(+0.65%)
Aug 04, 2016 18.72 18.80 18.51 18.52 292,506 -0.23(-1.23%)
Aug 03, 2016 18.70 18.85 18.60 18.75 66,583 +0.11(+0.59%)
Aug 02, 2016 18.61 18.68 18.35 18.64 117,177 +0.05(+0.27%)
Aug 01, 2016 18.83 18.83 18.55 18.59 130,904 -0.35(-1.85%)
Jul 29, 2016 18.72 18.96 18.71 18.94 64,903 +0.17(+0.91%)
Jul 28, 2016 18.90 18.93 18.65 18.77 84,600 -0.17(-0.90%)
Jul 27, 2016 19.00 19.09 18.80 18.94 68,877 +0.11(+0.58%)
Jul 26, 2016 18.85 19.03 18.77 18.83 65,227 -0.12(-0.63%)
Jul 25, 2016 19.03 19.03 18.74 18.95 102,858 -0.08(-0.42%)
Jul 22, 2016 18.80 19.05 18.57 19.03 157,318 +0.11(+0.58%)
Jul 21, 2016 19.06 19.13 18.88 18.92 311,017 -0.15(-0.79%)
Jul 20, 2016 19.33 19.49 18.96 19.07 321,978 -0.27(-1.40%)
Jul 19, 2016 19.62 19.62 19.27 19.34 189,651 -0.67(-3.35%)
Jul 18, 2016 19.75 20.01 19.52 20.01 338,724 +0.30(+1.52%)
Jul 15, 2016 20.06 20.06 19.65 19.71 132,927 -0.24(-1.20%)
Jul 14, 2016 20.67 20.67 19.92 19.95 181,417 -0.36(-1.77%)
Jul 13, 2016 20.22 20.50 20.20 20.31 166,448 +0.48(+2.42%)
Jul 12, 2016 19.50 19.87 19.32 19.83 168,532 +0.17(+0.87%)
Jul 11, 2016 20.17 20.17 19.39 19.66 259,379 -0.28(-1.41%)
Jul 08, 2016 19.60 19.95 19.30 19.94 219,370 +0.64(+3.32%)
Jul 07, 2016 19.81 19.86 19.23 19.30 576,541 -0.05(-0.26%)
Jul 06, 2016 19.42 19.44 19.15 19.35 142,386 -0.35(-1.78%)
Jul 05, 2016 20.14 20.14 19.26 19.70 173,139 -0.45(-2.23%)
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.