Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 21.10 21.27 20.64 21.17 581,844 +0.34(+1.63%)
Sep 28, 2017 20.21 20.94 19.95 20.83 368,730 +0.69(+3.43%)
Sep 27, 2017 20.25 20.46 19.53 20.14 695,021 -0.09(-0.44%)
Sep 26, 2017 21.15 21.30 20.17 20.23 532,579 -1.01(-4.76%)
Sep 25, 2017 21.35 21.43 21.00 21.24 512,218 -0.13(-0.61%)
Sep 22, 2017 21.13 21.47 20.94 21.37 611,319 +0.05(+0.23%)
Sep 21, 2017 21.29 21.50 20.95 21.32 473,269 -0.05(-0.23%)
Sep 20, 2017 21.30 22.14 20.82 21.37 1,172,353 +0.07(+0.33%)
Sep 19, 2017 23.00 23.79 21.25 21.30 2,099,821 +0.18(+0.85%)
Sep 18, 2017 21.70 21.93 21.00 21.12 967,377 -0.41(-1.90%)
Sep 15, 2017 20.50 21.55 20.27 21.53 1,175,386 +0.99(+4.82%)
Sep 14, 2017 20.53 20.90 20.20 20.54 794,217 +0.01(+0.05%)
Sep 13, 2017 20.74 20.90 20.35 20.53 504,430 -0.19(-0.92%)
Sep 12, 2017 20.86 21.09 20.32 20.72 518,677 -0.05(-0.24%)
Sep 11, 2017 22.13 22.25 20.38 20.77 1,036,713 -1.10(-5.03%)
Sep 08, 2017 21.30 22.43 21.21 21.87 1,241,951 +0.61(+2.87%)
Sep 07, 2017 21.85 21.95 21.01 21.26 808,224 -0.19(-0.89%)
Sep 06, 2017 21.86 22.15 21.12 21.45 982,342 -0.52(-2.37%)
Sep 05, 2017 21.30 22.57 21.13 21.97 1,584,503 +0.68(+3.19%)
Sep 01, 2017 21.06 21.40 20.47 21.29 1,096,634 +0.35(+1.67%)
Aug 31, 2017 20.87 21.12 20.42 20.94 935,218 +0.04(+0.19%)
Aug 30, 2017 21.51 21.80 20.15 20.90 1,952,489 -0.78(-3.60%)
Aug 29, 2017 19.87 22.20 19.80 21.68 2,993,586 +1.41(+6.96%)
Aug 28, 2017 20.59 20.74 19.81 20.27 2,682,447 +0.34(+1.71%)
Aug 25, 2017 21.44 19.60 19.93 13,964,372 +5.70(+40.06%)
Aug 24, 2017 15.29 15.44 14.20 14.23 1,910,652 -0.16(-1.11%)
Aug 23, 2017 14.46 14.74 14.00 14.39 745,862 +0.09(+0.63%)
Aug 22, 2017 14.51 15.36 14.27 14.30 622,120 -0.21(-1.45%)
Aug 21, 2017 14.29 14.53 13.85 14.51 665,235 +0.22(+1.54%)
Aug 18, 2017 14.00 14.64 13.91 14.29 595,064 +0.27(+1.93%)
Aug 17, 2017 13.75 14.80 13.68 14.02 782,770 +0.34(+2.49%)
Aug 16, 2017 14.70 14.77 13.50 13.68 754,678 -1.00(-6.81%)
Aug 15, 2017 15.25 15.61 14.21 14.68 932,878 -0.60(-3.93%)
Aug 14, 2017 16.09 16.35 15.19 15.28 432,760 -0.56(-3.54%)
Aug 11, 2017 15.36 16.03 15.23 15.84 329,548 +0.59(+3.87%)
Aug 10, 2017 16.45 16.53 15.18 15.25 507,806 -1.17(-7.13%)
Aug 09, 2017 17.17 18.08 16.09 16.42 442,200 -0.40(-2.38%)
Aug 08, 2017 17.03 17.12 16.57 16.82 257,626 -0.21(-1.23%)
Aug 07, 2017 17.26 17.49 16.96 17.03 308,907 -0.18(-1.05%)
Aug 04, 2017 17.46 17.04 17.21 135,834 +0.14(+0.82%)
Aug 03, 2017 17.27 17.32 17.00 17.07 100,170 -0.10(-0.58%)
Aug 02, 2017 17.12 17.50 17.02 17.17 124,770 +0.00(+0.00%)
Aug 01, 2017 17.47 17.56 16.75 17.17 132,766 -0.18(-1.04%)
Jul 31, 2017 17.67 17.82 17.29 17.35 99,871 -0.31(-1.76%)
Jul 28, 2017 17.50 18.01 17.29 17.66 128,238 +0.04(+0.23%)
Jul 27, 2017 17.99 18.18 17.27 17.62 172,979 -0.28(-1.56%)
Jul 26, 2017 18.54 19.02 17.71 17.90 112,123 -0.36(-1.97%)
Jul 25, 2017 18.62 18.84 17.93 18.26 133,955 -0.19(-1.03%)
Jul 24, 2017 17.72 18.56 17.67 18.45 183,080 +0.79(+4.47%)
Jul 21, 2017 17.74 17.91 17.52 17.66 114,827 +0.04(+0.23%)
Jul 20, 2017 17.70 17.39 17.62 108,867 +0.23(+1.32%)
Jul 19, 2017 17.10 17.42 16.89 17.39 131,425 +0.38(+2.23%)
Jul 18, 2017 16.93 17.07 16.76 17.01 59,550 +0.05(+0.29%)
Jul 17, 2017 16.99 17.30 16.89 16.96 60,801 -0.03(-0.18%)
Jul 14, 2017 17.03 17.26 16.94 16.99 121,297 +0.03(+0.18%)
Jul 13, 2017 16.72 17.04 16.27 16.96 97,146 +0.28(+1.68%)
Jul 12, 2017 16.90 17.00 16.66 16.68 95,488 -0.09(-0.54%)
Jul 11, 2017 17.04 17.26 16.56 16.77 99,562 -0.21(-1.24%)
Jul 10, 2017 17.88 17.88 16.92 16.98 161,901 -0.94(-5.25%)
Jul 07, 2017 17.89 18.17 17.80 17.92 175,162 +0.02(+0.11%)
Jul 06, 2017 17.63 18.03 17.44 17.90 124,944 +0.14(+0.79%)
Jul 05, 2017 17.92 18.00 17.63 17.76 156,230 -0.20(-1.11%)
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.