Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 18.20 18.43 18.08 18.40 2,168,402 +0.39(+2.17%)
Sep 29, 2015 17.91 18.03 17.76 18.01 2,554,933 +0.11(+0.63%)
Sep 28, 2015 17.95 18.07 17.75 17.89 2,401,930 -0.23(-1.24%)
Sep 25, 2015 18.07 18.28 17.92 18.12 2,387,917 +0.14(+0.79%)
Sep 24, 2015 17.62 18.06 17.59 17.98 3,207,449 +0.30(+1.68%)
Sep 23, 2015 17.55 17.70 17.45 17.68 1,650,595 +0.19(+1.09%)
Sep 22, 2015 17.45 17.60 17.40 17.49 2,178,581 -0.23(-1.27%)
Sep 21, 2015 17.86 17.98 17.62 17.72 4,658,197 -0.08(-0.43%)
Sep 18, 2015 17.22 17.82 17.22 17.79 6,804,517 +0.31(+1.76%)
Sep 17, 2015 17.32 17.80 17.29 17.48 1,567,118 +0.17(+0.99%)
Sep 16, 2015 17.10 17.37 17.07 17.31 1,215,070 +0.18(+1.04%)
Sep 15, 2015 16.94 17.18 16.92 17.13 1,636,420 +0.21(+1.23%)
Sep 14, 2015 16.89 16.97 16.64 16.93 1,763,116 +0.09(+0.56%)
Sep 11, 2015 16.57 16.84 16.52 16.83 1,441,592 +0.20(+1.21%)
Sep 10, 2015 16.64 16.76 16.50 16.63 2,500,806 +0.02(+0.11%)
Sep 09, 2015 16.73 16.83 16.45 16.61 2,977,906 +0.01(+0.09%)
Sep 08, 2015 16.78 16.82 16.49 16.60 2,873,881 +0.15(+0.89%)
Sep 04, 2015 16.29 16.45 16.45 16.45 4,150,274 -0.13(-0.81%)
Sep 03, 2015 16.43 16.74 16.40 16.59 2,763,799 +0.19(+1.14%)
Sep 02, 2015 16.26 16.41 16.09 16.40 1,963,372 +0.29(+1.77%)
Sep 01, 2015 16.17 16.39 15.97 16.11 3,593,889 -0.41(-2.50%)
Aug 31, 2015 16.57 16.69 16.42 16.53 4,565,396 -0.12(-0.70%)
Aug 28, 2015 16.43 16.66 16.30 16.64 3,092,936 +0.19(+1.17%)
Aug 27, 2015 16.18 16.53 16.10 16.45 2,987,019 +0.47(+2.92%)
Aug 26, 2015 15.97 16.60 15.62 15.99 5,394,417 +0.52(+3.36%)
Aug 25, 2015 16.63 17.18 15.45 15.47 3,365,796 -0.64(-3.98%)
Aug 24, 2015 16.84 16.95 15.96 16.11 3,423,244 -0.94(-5.54%)
Aug 21, 2015 17.58 17.63 17.02 17.05 2,761,959 -0.58(-3.31%)
Aug 20, 2015 17.41 17.86 17.33 17.64 3,537,213 +0.05(+0.30%)
Aug 19, 2015 17.53 17.59 17.26 17.58 2,270,339 -0.04(-0.23%)
Aug 18, 2015 17.65 17.73 17.55 17.62 2,396,872 -0.04(-0.23%)
Aug 17, 2015 17.56 17.67 17.43 17.66 1,510,664 +0.06(+0.33%)
Aug 14, 2015 17.22 17.66 17.08 17.61 2,175,855 +0.39(+2.27%)
Aug 13, 2015 17.33 17.46 17.19 17.22 1,944,521 -0.13(-0.77%)
Aug 12, 2015 16.77 17.40 16.73 17.35 5,532,488 +0.49(+2.91%)
Aug 11, 2015 16.87 16.97 16.75 16.86 3,251,801 -0.09(-0.55%)
Aug 10, 2015 17.21 17.23 16.87 16.95 2,094,600 -0.12(-0.68%)
Aug 07, 2015 17.05 17.12 16.88 17.07 1,377,840 +0.00(+0.00%)
Aug 06, 2015 17.42 17.42 16.91 17.07 2,204,194 -0.31(-1.81%)
Aug 05, 2015 17.50 17.62 17.33 17.38 1,471,240 -0.09(-0.53%)
Aug 04, 2015 17.59 17.75 17.43 17.48 1,525,344 -0.15(-0.86%)
Aug 03, 2015 17.55 17.75 17.51 17.63 1,805,415 +0.10(+0.60%)
Jul 31, 2015 17.55 17.75 17.44 17.52 2,171,426 +0.08(+0.47%)
Jul 30, 2015 17.04 17.46 16.53 17.44 3,953,789 -0.44(-2.45%)
Jul 29, 2015 18.08 18.08 17.66 17.88 3,874,583 -0.14(-0.78%)
Jul 28, 2015 18.00 18.06 17.89 18.02 1,671,927 +0.08(+0.46%)
Jul 27, 2015 18.13 18.21 17.87 17.94 3,089,174 -0.21(-1.16%)
Jul 24, 2015 18.17 18.21 18.08 18.15 2,379,027 -0.05(-0.26%)
Jul 23, 2015 18.38 18.42 18.15 18.20 2,107,733 -0.22(-1.20%)
Jul 22, 2015 18.27 18.49 18.21 18.42 1,780,170 +0.13(+0.70%)
Jul 21, 2015 18.33 18.49 18.25 18.29 2,637,725 -0.02(-0.13%)
Jul 20, 2015 18.51 18.54 18.29 18.31 1,518,807 -0.19(-1.04%)
Jul 17, 2015 18.52 18.57 18.39 18.50 1,656,200 -0.02(-0.13%)
Jul 16, 2015 18.44 18.55 18.34 18.53 1,560,552 +0.21(+1.15%)
Jul 15, 2015 18.32 18.44 18.24 18.32 4,040,442 -0.06(-0.32%)
Jul 14, 2015 18.22 18.45 18.11 18.38 2,581,189 +0.21(+1.16%)
Jul 13, 2015 18.13 18.30 18.04 18.17 1,221,299 +0.13(+0.74%)
Jul 10, 2015 18.06 18.18 18.00 18.03 1,334,581 +0.15(+0.82%)
Jul 09, 2015 18.01 18.19 17.87 17.89 1,706,775 +0.08(+0.43%)
Jul 08, 2015 17.86 18.04 17.74 17.81 2,105,444 -0.24(-1.36%)
Jul 07, 2015 18.28 18.46 17.91 18.06 3,790,697 -0.16(-0.86%)
Jul 06, 2015 18.27 18.52 18.18 18.21 3,005,690 -0.19(-1.01%)
Jul 02, 2015 18.47 18.40 18.40 18.40 3,083,727 +0.04(+0.22%)
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.