Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.74 17.96 17.67 17.87 15,110 +0.26(+1.47%)
Sep 29, 2015 17.52 17.72 17.47 17.61 10,898 +0.19(+1.09%)
Sep 28, 2015 17.61 17.80 17.42 17.42 17,000 -0.13(-0.74%)
Sep 25, 2015 18.11 18.32 17.54 17.55 33,061 -0.46(-2.58%)
Sep 24, 2015 17.81 18.13 17.81 18.01 13,906 +0.11(+0.60%)
Sep 23, 2015 17.67 18.07 17.67 17.90 16,424 +0.12(+0.69%)
Sep 22, 2015 18.07 18.32 17.72 17.78 13,261 -0.43(-2.34%)
Sep 21, 2015 18.34 18.47 18.09 18.21 9,533 +0.07(+0.38%)
Sep 18, 2015 17.91 18.50 17.90 18.14 60,923 -0.04(-0.21%)
Sep 17, 2015 18.19 18.28 18.05 18.18 13,104 +0.02(+0.08%)
Sep 16, 2015 18.28 18.28 18.10 18.16 16,865 -0.09(-0.50%)
Sep 15, 2015 18.21 18.32 17.99 18.25 11,142 +0.05(+0.29%)
Sep 14, 2015 18.03 18.27 17.93 18.20 7,228 +0.09(+0.50%)
Sep 11, 2015 17.66 18.31 17.62 18.11 16,207 +0.37(+2.10%)
Sep 10, 2015 17.74 18.03 17.67 17.74 13,990 +0.07(+0.39%)
Sep 09, 2015 17.97 18.11 17.57 17.67 14,648 -0.27(-1.49%)
Sep 08, 2015 17.67 18.04 17.66 17.93 31,993 +0.35(+1.99%)
Sep 04, 2015 17.46 17.58 17.58 17.58 13,519 -0.06(-0.35%)
Sep 03, 2015 17.80 18.02 17.59 17.64 34,842 -0.11(-0.60%)
Sep 02, 2015 17.85 17.87 17.64 17.75 11,086 +0.28(+1.61%)
Sep 01, 2015 17.64 18.00 17.46 17.47 18,215 -0.35(-1.99%)
Aug 31, 2015 17.53 17.94 17.53 17.82 21,656 +0.26(+1.46%)
Aug 28, 2015 17.42 17.71 17.42 17.57 6,960 +0.05(+0.30%)
Aug 27, 2015 17.30 17.63 17.25 17.51 18,793 +0.24(+1.40%)
Aug 26, 2015 17.30 17.63 17.07 17.27 14,715 +0.29(+1.69%)
Aug 25, 2015 17.27 17.43 16.97 16.99 25,584 +0.22(+1.30%)
Aug 24, 2015 16.50 17.58 16.50 16.77 36,529 -0.43(-2.50%)
Aug 21, 2015 16.98 17.54 16.98 17.20 35,205 -0.04(-0.22%)
Aug 20, 2015 17.27 17.57 17.18 17.24 28,409 -0.14(-0.82%)
Aug 19, 2015 17.50 17.67 17.36 17.38 7,095 -0.19(-1.07%)
Aug 18, 2015 17.54 17.64 17.41 17.57 14,218 +0.12(+0.69%)
Aug 17, 2015 17.38 17.88 17.38 17.45 16,239 -0.08(-0.43%)
Aug 14, 2015 17.36 17.69 17.36 17.52 21,482 +0.11(+0.65%)
Aug 13, 2015 17.73 17.80 17.39 17.41 11,264 -0.39(-2.20%)
Aug 12, 2015 17.74 17.92 17.73 17.80 13,904 +0.02(+0.08%)
Aug 11, 2015 17.79 18.01 17.77 17.79 11,845 -0.09(-0.51%)
Aug 10, 2015 17.80 18.09 17.73 17.88 16,260 +0.06(+0.34%)
Aug 07, 2015 17.56 17.94 17.54 17.82 13,579 +0.12(+0.68%)
Aug 06, 2015 17.91 17.91 17.51 17.70 12,891 -0.21(-1.18%)
Aug 05, 2015 17.85 18.08 17.85 17.91 8,868 +0.01(+0.04%)
Aug 04, 2015 17.78 18.13 17.78 17.90 12,854 +0.14(+0.81%)
Aug 03, 2015 17.81 17.89 17.69 17.76 20,724 -0.11(-0.59%)
Jul 31, 2015 17.64 18.06 17.64 17.86 19,075 +0.36(+2.07%)
Jul 30, 2015 17.36 17.66 17.36 17.50 24,652 -0.03(-0.17%)
Jul 29, 2015 17.93 18.04 17.39 17.53 22,223 -0.39(-2.19%)
Jul 28, 2015 17.58 18.17 17.58 17.92 18,652 +0.26(+1.45%)
Jul 27, 2015 17.79 17.86 17.54 17.67 15,016 -0.01(-0.04%)
Jul 24, 2015 17.64 18.00 17.42 17.67 34,585 +0.21(+1.21%)
Jul 23, 2015 17.70 17.70 17.38 17.46 14,771 -0.02(-0.13%)
Jul 22, 2015 17.72 17.73 17.13 17.48 17,785 +0.08(+0.48%)
Jul 21, 2015 17.62 18.09 17.40 17.40 5,374 -0.15(-0.86%)
Jul 20, 2015 17.88 17.88 17.54 17.55 13,425 -0.12(-0.68%)
Jul 17, 2015 17.91 18.21 17.67 17.67 10,165 -0.26(-1.47%)
Jul 16, 2015 17.78 18.03 17.78 17.94 14,519 +0.21(+1.19%)
Jul 15, 2015 17.70 17.93 17.58 17.73 8,415 -0.03(-0.17%)
Jul 14, 2015 17.71 17.76 17.61 17.76 11,193 -0.14(-0.80%)
Jul 13, 2015 17.82 17.91 17.61 17.90 8,211 +0.29(+1.63%)
Jul 10, 2015 17.41 17.90 17.31 17.61 17,539 +0.40(+2.32%)
Jul 09, 2015 17.54 17.54 17.17 17.21 15,084 -0.12(-0.70%)
Jul 08, 2015 17.39 17.72 17.24 17.33 15,974 -0.22(-1.25%)
Jul 07, 2015 17.58 17.69 17.32 17.55 16,336 -0.05(-0.30%)
Jul 06, 2015 17.73 17.80 17.57 17.61 9,190 -0.26(-1.48%)
Jul 02, 2015 17.94 17.87 17.87 17.87 19,090 -0.02(-0.13%)
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.