Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.00 20.45 19.99 20.14 200,799 +0.17(+0.85%)
Sep 29, 2016 19.83 20.07 19.79 19.97 187,342 -0.02(-0.10%)
Sep 28, 2016 19.64 20.01 19.57 19.99 146,229 +0.45(+2.30%)
Sep 27, 2016 19.27 19.60 19.22 19.54 180,219 +0.19(+0.98%)
Sep 26, 2016 19.58 19.72 19.34 19.35 185,812 -0.42(-2.12%)
Sep 23, 2016 20.29 20.29 19.73 19.77 189,857 -0.69(-3.37%)
Sep 22, 2016 20.27 20.55 20.16 20.46 221,653 +0.45(+2.25%)
Sep 21, 2016 19.59 20.04 19.55 20.01 191,720 +0.58(+2.99%)
Sep 20, 2016 19.81 19.87 19.24 19.43 203,703 -0.23(-1.17%)
Sep 19, 2016 19.60 19.87 19.42 19.66 158,187 +0.22(+1.13%)
Sep 16, 2016 19.40 19.59 19.19 19.44 334,683 -0.13(-0.66%)
Sep 15, 2016 19.25 19.58 19.22 19.57 158,489 +0.33(+1.72%)
Sep 14, 2016 19.56 19.68 19.09 19.24 213,174 -0.26(-1.33%)
Sep 13, 2016 19.39 19.64 19.33 19.50 337,231 -0.23(-1.17%)
Sep 12, 2016 19.10 19.73 19.08 19.73 364,321 +0.42(+2.18%)
Sep 09, 2016 20.25 20.25 19.30 19.31 485,197 -1.10(-5.39%)
Sep 08, 2016 20.33 20.52 20.14 20.41 316,342 +0.06(+0.29%)
Sep 07, 2016 19.97 20.42 19.97 20.35 445,825 +0.26(+1.29%)
Sep 06, 2016 20.09 20.18 19.58 20.09 274,661 +0.07(+0.35%)
Sep 02, 2016 19.52 20.02 20.02 20.02 366,300 +0.64(+3.30%)
Sep 01, 2016 18.94 19.40 18.82 19.38 347,037 +0.44(+2.32%)
Aug 31, 2016 18.96 19.15 18.76 18.94 435,035 -0.16(-0.84%)
Aug 30, 2016 19.16 19.39 18.80 19.10 215,886 -0.13(-0.68%)
Aug 29, 2016 19.03 19.27 18.84 19.23 223,558 +0.21(+1.10%)
Aug 26, 2016 19.19 19.31 18.85 19.02 223,105 -0.15(-0.78%)
Aug 25, 2016 18.79 19.18 18.75 19.17 581,291 +0.33(+1.75%)
Aug 24, 2016 18.78 19.12 18.60 18.84 209,342 -0.05(-0.26%)
Aug 23, 2016 18.70 19.01 18.69 18.89 174,690 +0.33(+1.78%)
Aug 22, 2016 18.48 18.65 18.29 18.56 158,723 -0.06(-0.32%)
Aug 19, 2016 18.36 18.67 18.34 18.62 182,581 +0.15(+0.81%)
Aug 18, 2016 18.24 18.50 18.23 18.47 149,735 +0.28(+1.54%)
Aug 17, 2016 18.20 18.49 18.15 18.19 226,619 -0.08(-0.44%)
Aug 16, 2016 18.37 18.43 18.26 18.27 135,933 -0.13(-0.71%)
Aug 15, 2016 18.42 18.65 18.36 18.40 248,774 +0.13(+0.71%)
Aug 12, 2016 18.32 18.42 18.18 18.27 119,347 -0.10(-0.54%)
Aug 11, 2016 18.21 18.82 18.21 18.37 344,622 +0.23(+1.27%)
Aug 10, 2016 18.00 18.21 17.84 18.14 279,666 +0.24(+1.34%)
Aug 09, 2016 17.99 18.18 17.79 17.90 270,087 -0.14(-0.78%)
Aug 08, 2016 17.88 18.08 17.81 18.04 315,173 +0.28(+1.58%)
Aug 05, 2016 16.26 18.69 16.21 17.76 1,035,648 +2.56(+16.84%)
Aug 04, 2016 15.06 15.41 15.01 15.20 264,303 +0.09(+0.60%)
Aug 03, 2016 14.77 15.15 14.43 15.11 487,698 +0.49(+3.35%)
Aug 02, 2016 15.00 15.08 14.59 14.62 272,846 -0.39(-2.60%)
Aug 01, 2016 15.12 15.35 14.89 15.01 296,121 -0.13(-0.86%)
Jul 29, 2016 15.32 15.46 15.13 15.14 361,428 -0.18(-1.17%)
Jul 28, 2016 15.35 15.44 15.20 15.32 199,318 -0.07(-0.45%)
Jul 27, 2016 15.59 15.61 15.22 15.39 248,230 -0.14(-0.90%)
Jul 26, 2016 15.19 15.56 15.12 15.53 195,759 +0.35(+2.31%)
Jul 25, 2016 15.34 15.37 15.07 15.18 190,861 -0.26(-1.68%)
Jul 22, 2016 15.61 15.61 15.37 15.44 173,226 -0.19(-1.22%)
Jul 21, 2016 15.57 15.92 15.50 15.63 261,944 +0.04(+0.26%)
Jul 20, 2016 15.70 15.86 15.45 15.59 184,705 -0.15(-0.95%)
Jul 19, 2016 15.91 16.06 15.41 15.74 244,812 -0.27(-1.69%)
Jul 18, 2016 15.94 16.05 15.81 16.01 265,956 -0.04(-0.25%)
Jul 15, 2016 15.80 16.05 15.63 16.05 444,191 +0.37(+2.36%)
Jul 14, 2016 15.79 15.79 15.61 15.68 284,528 -0.03(-0.19%)
Jul 13, 2016 15.80 15.83 15.48 15.71 387,619 -0.03(-0.19%)
Jul 12, 2016 15.75 15.79 15.56 15.74 348,274 +0.23(+1.48%)
Jul 11, 2016 15.31 15.66 15.19 15.51 285,963 +0.40(+2.65%)
Jul 08, 2016 14.46 15.13 14.25 15.11 366,871 +0.86(+6.04%)
Jul 07, 2016 14.35 14.51 14.05 14.25 478,273 -0.11(-0.77%)
Jul 06, 2016 14.22 14.47 14.07 14.36 296,206 +0.02(+0.14%)
Jul 05, 2016 14.61 14.66 14.24 14.34 459,664 -0.40(-2.71%)
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.