Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 16.62 16.68 16.42 16.62 413,625 +0.06(+0.39%)
Oct 30, 2017 16.72 16.86 16.45 16.55 573,390 -0.04(-0.23%)
Oct 27, 2017 16.32 16.79 16.31 16.59 1,217,519 +0.28(+1.71%)
Oct 26, 2017 16.18 16.37 16.12 16.31 750,422 +0.15(+0.93%)
Oct 25, 2017 16.23 16.39 16.09 16.16 816,587 -0.12(-0.76%)
Oct 24, 2017 16.19 16.43 16.11 16.28 644,851 +0.13(+0.80%)
Oct 23, 2017 16.33 16.45 16.10 16.16 676,262 -0.17(-1.05%)
Oct 20, 2017 16.52 16.68 16.32 16.33 367,848 -0.20(-1.20%)
Oct 19, 2017 16.25 16.53 15.99 16.53 1,245,549 +0.19(+1.15%)
Oct 18, 2017 16.81 16.90 16.27 16.34 1,153,707 -0.47(-2.78%)
Oct 17, 2017 16.90 17.01 16.66 16.81 388,485 -0.15(-0.89%)
Oct 16, 2017 17.15 17.16 16.87 16.96 563,615 -0.05(-0.28%)
Oct 13, 2017 17.43 17.43 16.47 17.00 2,317,075 -0.37(-2.13%)
Oct 12, 2017 16.97 17.39 16.90 17.37 661,421 +0.32(+1.86%)
Oct 11, 2017 17.09 17.10 16.86 17.06 327,373 +0.06(+0.35%)
Oct 10, 2017 17.12 17.26 16.99 17.00 403,236 -0.12(-0.72%)
Oct 09, 2017 17.03 17.12 16.99 17.12 203,682 +0.10(+0.57%)
Oct 06, 2017 16.90 17.17 16.90 17.03 389,433 +0.05(+0.28%)
Oct 05, 2017 17.07 17.20 16.92 16.98 455,501 -0.12(-0.72%)
Oct 04, 2017 17.06 17.27 16.99 17.10 543,951 +0.00(+0.00%)
Oct 03, 2017 16.82 17.10 16.69 17.10 382,025 +0.32(+1.92%)
Oct 02, 2017 16.60 16.85 16.60 16.78 395,310 +0.09(+0.55%)
Sep 29, 2017 16.58 16.94 16.57 16.69 1,279,499 +0.25(+1.50%)
Sep 28, 2017 16.55 16.61 16.32 16.44 310,971 -0.13(-0.81%)
Sep 27, 2017 16.58 16.65 16.52 16.57 316,418 -0.05(-0.29%)
Sep 26, 2017 16.51 16.68 16.51 16.62 279,254 +0.12(+0.72%)
Sep 25, 2017 16.58 16.71 16.49 16.50 493,891 -0.08(-0.45%)
Sep 22, 2017 16.54 16.72 16.49 16.58 329,670 +0.07(+0.42%)
Sep 21, 2017 16.68 16.71 16.47 16.51 399,248 -0.20(-1.22%)
Sep 20, 2017 16.90 17.03 16.69 16.71 476,974 -0.18(-1.08%)
Sep 19, 2017 16.96 17.17 16.84 16.90 313,355 -0.02(-0.10%)
Sep 18, 2017 17.02 17.22 16.91 16.91 311,431 -0.06(-0.38%)
Sep 15, 2017 16.92 17.04 16.77 16.98 470,438 +0.01(+0.06%)
Sep 14, 2017 17.13 17.13 16.87 16.97 333,595 -0.08(-0.47%)
Sep 13, 2017 17.01 17.08 16.93 17.05 265,785 +0.08(+0.44%)
Sep 12, 2017 17.08 17.11 16.94 16.97 244,553 -0.04(-0.25%)
Sep 11, 2017 17.17 17.19 16.93 17.01 257,821 -0.08(-0.47%)
Sep 08, 2017 17.09 17.19 17.01 17.09 290,507 -0.02(-0.09%)
Sep 07, 2017 17.01 17.19 17.01 17.11 344,358 +0.13(+0.79%)
Sep 06, 2017 16.94 17.11 16.84 16.98 373,953 +0.17(+1.02%)
Sep 05, 2017 17.19 17.21 16.78 16.81 437,268 -0.35(-2.03%)
Sep 01, 2017 16.82 17.19 16.72 17.15 661,047 +0.35(+2.11%)
Aug 31, 2017 16.90 16.97 16.61 16.80 568,276 -0.06(-0.38%)
Aug 30, 2017 16.71 16.90 16.63 16.86 239,316 +0.11(+0.64%)
Aug 29, 2017 16.55 16.85 16.50 16.76 280,779 +0.11(+0.64%)
Aug 28, 2017 16.76 16.82 16.63 16.65 318,262 -0.10(-0.61%)
Aug 25, 2017 16.71 16.86 16.59 16.75 296,227 +0.04(+0.22%)
Aug 24, 2017 16.68 16.82 16.62 16.71 257,659 -0.01(-0.03%)
Aug 23, 2017 16.49 16.77 16.44 16.72 500,489 +0.21(+1.27%)
Aug 22, 2017 16.27 16.63 16.23 16.51 322,761 +0.24(+1.48%)
Aug 21, 2017 16.33 16.34 16.15 16.27 390,214 -0.06(-0.39%)
Aug 18, 2017 16.35 16.46 16.05 16.33 582,045 -0.03(-0.16%)
Aug 17, 2017 16.37 16.56 16.31 16.36 431,759 -0.03(-0.20%)
Aug 16, 2017 16.49 16.50 16.29 16.39 602,377 +0.00(+0.00%)
Aug 15, 2017 16.84 16.84 16.15 16.39 901,137 -0.37(-2.21%)
Aug 14, 2017 16.69 16.95 16.64 16.76 371,348 +0.12(+0.71%)
Aug 11, 2017 16.64 17.04 16.53 16.64 693,060 -0.08(-0.48%)
Aug 10, 2017 16.94 17.14 16.57 16.72 644,107 -0.31(-1.83%)
Aug 09, 2017 16.10 17.15 16.10 17.04 1,858,956 +0.80(+4.92%)
Aug 08, 2017 16.40 16.64 15.95 16.24 1,082,194 -0.27(-1.63%)
Aug 07, 2017 16.70 16.90 16.50 16.50 667,944 -0.26(-1.54%)
Aug 04, 2017 16.65 16.90 16.54 16.76 965,171 +0.13(+0.77%)
Aug 03, 2017 16.83 16.91 16.47 16.63 927,777 -0.12(-0.72%)
Aug 02, 2017 16.91 16.97 16.70 16.75 1,454,007 -0.10(-0.59%)
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.