Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 16.35 16.42 16.07 16.26 587,254 -0.06(-0.38%)
Aug 30, 2017 16.17 16.35 16.10 16.32 247,309 +0.10(+0.64%)
Aug 29, 2017 16.01 16.30 15.97 16.22 290,155 +0.10(+0.64%)
Aug 28, 2017 16.22 16.27 16.09 16.11 328,890 -0.10(-0.61%)
Aug 25, 2017 16.17 16.31 16.05 16.21 306,120 +0.04(+0.23%)
Aug 24, 2017 16.14 16.28 16.09 16.17 266,264 -0.01(-0.03%)
Aug 23, 2017 15.96 16.23 15.91 16.18 517,203 +0.20(+1.27%)
Aug 22, 2017 15.74 16.09 15.70 15.98 333,540 +0.23(+1.48%)
Aug 21, 2017 15.80 15.81 15.63 15.74 403,246 -0.06(-0.39%)
Aug 18, 2017 15.82 15.93 15.53 15.81 601,483 -0.03(-0.16%)
Aug 17, 2017 15.84 16.02 15.78 15.83 446,178 -0.03(-0.20%)
Aug 16, 2017 15.96 15.97 15.76 15.86 622,494 +0.00(+0.00%)
Aug 15, 2017 16.30 16.30 15.62 15.86 931,231 -0.36(-2.21%)
Aug 14, 2017 16.15 16.40 16.10 16.22 383,749 +0.11(+0.71%)
Aug 11, 2017 16.10 16.49 15.99 16.11 716,205 -0.08(-0.48%)
Aug 10, 2017 16.40 16.58 16.03 16.18 665,618 -0.30(-1.83%)
Aug 09, 2017 15.58 16.60 15.58 16.49 1,921,037 +0.77(+4.92%)
Aug 08, 2017 15.87 16.10 15.43 15.71 1,118,335 -0.26(-1.63%)
Aug 07, 2017 16.16 16.36 15.97 15.97 690,251 -0.25(-1.54%)
Aug 04, 2017 16.12 16.36 16.01 16.22 997,404 +0.12(+0.77%)
Aug 03, 2017 16.29 16.37 15.93 16.10 958,761 -0.12(-0.72%)
Aug 02, 2017 16.36 16.42 16.16 16.21 1,502,589 -0.10(-0.59%)
Aug 01, 2017 16.44 16.52 16.29 16.31 1,060,917 -0.04(-0.25%)
Jul 31, 2017 16.37 16.43 16.05 16.35 874,099 -0.03(-0.15%)
Jul 28, 2017 16.12 16.43 16.07 16.37 982,798 +0.26(+1.60%)
Jul 27, 2017 15.94 16.16 15.86 16.12 564,580 +0.21(+1.34%)
Jul 26, 2017 16.15 16.16 15.88 15.90 380,662 -0.18(-1.13%)
Jul 25, 2017 15.92 16.17 15.92 16.09 729,504 +0.21(+1.31%)
Jul 24, 2017 15.44 15.92 15.43 15.88 756,176 +0.44(+2.85%)
Jul 21, 2017 15.81 15.88 15.42 15.44 720,875 -0.28(-1.80%)
Jul 20, 2017 15.75 15.81 15.60 15.72 319,306 -0.03(-0.19%)
Jul 19, 2017 15.83 15.90 15.68 15.75 416,731 +0.00(+0.00%)
Jul 18, 2017 15.67 15.86 15.60 15.75 720,566 +0.09(+0.58%)
Jul 17, 2017 15.54 15.76 15.53 15.66 529,175 +0.05(+0.32%)
Jul 14, 2017 15.53 15.68 15.52 15.61 612,771 +0.10(+0.62%)
Jul 13, 2017 15.49 15.65 15.43 15.51 854,024 +0.12(+0.79%)
Jul 12, 2017 15.44 15.51 15.36 15.39 393,257 +0.04(+0.26%)
Jul 11, 2017 15.20 15.50 15.20 15.35 352,252 +0.08(+0.53%)
Jul 10, 2017 15.19 15.37 15.11 15.27 812,811 -0.25(-1.63%)
Jul 07, 2017 15.26 15.52 15.18 15.52 346,851 +0.23(+1.49%)
Jul 06, 2017 15.30 15.40 15.21 15.30 280,169 -0.06(-0.36%)
Jul 05, 2017 15.38 15.45 15.23 15.35 520,991 -0.14(-0.91%)
Jul 03, 2017 15.49 15.60 15.44 15.49 371,515 +0.01(+0.07%)
Jun 30, 2017 15.53 15.59 15.30 15.48 585,565 -0.02(-0.10%)
Jun 29, 2017 15.44 15.61 15.41 15.50 473,290 +0.15(+0.96%)
Jun 28, 2017 15.18 15.55 15.18 15.35 462,680 +0.09(+0.56%)
Jun 27, 2017 15.48 15.57 15.20 15.27 546,667 -0.15(-0.98%)
Jun 26, 2017 15.35 15.53 15.24 15.42 510,478 +0.06(+0.36%)
Jun 23, 2017 15.23 15.56 14.95 15.36 976,163 +0.13(+0.86%)
Jun 22, 2017 14.88 15.25 14.87 15.23 640,988 +0.35(+2.35%)
Jun 21, 2017 14.94 15.00 14.79 14.88 378,027 -0.01(-0.07%)
Jun 20, 2017 15.03 15.07 14.73 14.89 733,389 -0.24(-1.57%)
Jun 19, 2017 15.18 15.29 15.06 15.13 590,908 -0.01(-0.03%)
Jun 16, 2017 15.05 15.22 14.93 15.13 720,430 +0.11(+0.74%)
Jun 15, 2017 14.92 15.06 14.91 15.02 431,858 -0.05(-0.34%)
Jun 14, 2017 15.23 15.25 14.97 15.07 512,342 -0.12(-0.77%)
Jun 13, 2017 15.21 15.32 15.11 15.19 373,713 +0.01(+0.07%)
Jun 12, 2017 15.19 15.33 15.16 15.18 244,164 -0.01(-0.03%)
Jun 09, 2017 15.20 15.26 15.01 15.19 359,997 +0.04(+0.23%)
Jun 08, 2017 14.94 15.23 14.91 15.15 386,504 +0.15(+1.01%)
Jun 07, 2017 15.15 15.29 14.96 15.00 475,941 -0.19(-1.23%)
Jun 06, 2017 15.20 15.27 15.07 15.19 315,521 -0.09(-0.60%)
Jun 05, 2017 15.41 15.44 15.27 15.28 267,503 -0.13(-0.82%)
Jun 02, 2017 15.27 15.54 15.19 15.40 702,230 +0.11(+0.73%)
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.