Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.91 18.20 16.86 17.11 229,840 -0.77(-4.31%)
Nov 29, 2017 18.16 18.75 17.65 17.88 223,369 -0.28(-1.54%)
Nov 28, 2017 18.60 18.77 17.43 18.16 240,088 -0.42(-2.26%)
Nov 27, 2017 18.92 18.92 18.46 18.58 390,571 -0.34(-1.80%)
Nov 24, 2017 18.20 18.98 18.12 18.92 272,729 +0.78(+4.30%)
Nov 22, 2017 18.07 18.17 17.87 18.14 63,934 +0.11(+0.61%)
Nov 21, 2017 18.11 18.15 17.83 18.03 67,490 +0.03(+0.17%)
Nov 20, 2017 18.00 18.00 17.50 18.00 62,170 +0.09(+0.50%)
Nov 17, 2017 17.46 18.00 17.37 17.91 112,274 +0.36(+2.05%)
Nov 16, 2017 17.34 17.74 17.28 17.55 39,142 +0.35(+2.03%)
Nov 15, 2017 16.93 17.40 16.50 17.20 89,692 +0.19(+1.12%)
Nov 14, 2017 16.50 17.02 16.41 17.01 71,555 +0.46(+2.78%)
Nov 13, 2017 16.55 16.61 16.28 16.55 38,600 -0.12(-0.72%)
Nov 10, 2017 16.68 16.81 16.42 16.67 54,440 +0.11(+0.66%)
Nov 09, 2017 16.65 16.87 16.27 16.56 189,922 +0.07(+0.42%)
Nov 08, 2017 16.45 16.68 16.18 16.49 127,233 +0.23(+1.41%)
Nov 07, 2017 16.79 16.79 16.21 16.26 77,060 -0.51(-3.04%)
Nov 06, 2017 16.82 16.96 16.70 16.77 67,169 +0.00(+0.00%)
Nov 03, 2017 16.80 17.00 16.62 16.77 87,242 -0.08(-0.47%)
Nov 02, 2017 16.84 17.00 16.46 16.85 82,409 +0.00(+0.00%)
Nov 01, 2017 16.78 16.90 16.41 16.85 167,878 +0.11(+0.66%)
Oct 31, 2017 16.90 17.01 16.53 16.74 91,334 -0.11(-0.65%)
Oct 30, 2017 16.91 17.00 16.11 16.85 133,891 -0.06(-0.35%)
Oct 27, 2017 16.76 17.00 16.51 16.91 57,412 +0.21(+1.26%)
Oct 26, 2017 16.99 17.07 16.60 16.70 67,602 -0.33(-1.94%)
Oct 25, 2017 17.11 17.39 16.52 17.03 129,943 +0.00(+0.00%)
Oct 24, 2017 16.97 17.20 16.91 17.03 86,229 +0.04(+0.24%)
Oct 23, 2017 17.10 17.24 16.90 16.99 92,381 -0.14(-0.82%)
Oct 20, 2017 17.13 17.38 17.00 17.13 68,821 +0.05(+0.29%)
Oct 19, 2017 17.10 17.25 17.01 17.08 63,634 -0.06(-0.35%)
Oct 18, 2017 17.10 17.36 16.91 17.14 121,841 +0.10(+0.59%)
Oct 17, 2017 17.32 17.32 16.90 17.04 82,583 -0.26(-1.50%)
Oct 16, 2017 17.57 18.20 16.70 17.30 217,279 -0.13(-0.75%)
Oct 13, 2017 18.54 18.78 17.35 17.43 135,163 -0.93(-5.07%)
Oct 12, 2017 19.00 19.00 18.12 18.36 162,964 -0.63(-3.32%)
Oct 11, 2017 19.20 19.20 18.88 18.99 94,483 -0.16(-0.84%)
Oct 10, 2017 19.17 19.19 18.57 19.15 108,058 +0.22(+1.16%)
Oct 09, 2017 19.00 19.11 18.75 18.93 143,311 +0.06(+0.32%)
Oct 06, 2017 18.25 18.96 18.25 18.87 113,011 +0.62(+3.40%)
Oct 05, 2017 18.00 18.37 17.95 18.25 75,717 +0.17(+0.94%)
Oct 04, 2017 17.80 18.64 17.72 18.08 198,786 +0.31(+1.74%)
Oct 03, 2017 17.50 17.81 17.50 17.77 68,847 +0.37(+2.13%)
Oct 02, 2017 17.61 17.61 17.11 17.40 149,188 -0.11(-0.63%)
Sep 29, 2017 17.50 17.60 16.93 17.51 199,402 +0.42(+2.46%)
Sep 28, 2017 17.71 17.72 17.01 17.09 94,292 -0.62(-3.50%)
Sep 27, 2017 18.04 18.04 17.32 17.71 128,897 +0.39(+2.25%)
Sep 26, 2017 17.18 17.66 17.12 17.32 107,893 +0.29(+1.70%)
Sep 25, 2017 16.68 17.28 16.68 17.03 176,468 +0.20(+1.19%)
Sep 22, 2017 17.61 17.61 16.80 16.83 120,667 -0.64(-3.66%)
Sep 21, 2017 17.75 17.75 17.02 17.47 117,478 -0.33(-1.85%)
Sep 20, 2017 17.49 18.38 17.37 17.80 188,281 +0.38(+2.18%)
Sep 19, 2017 17.05 17.83 17.05 17.42 226,944 +0.39(+2.29%)
Sep 18, 2017 17.02 17.17 16.84 17.03 209,630 +0.19(+1.13%)
Sep 15, 2017 16.50 17.88 16.49 16.84 1,004,949 +0.46(+2.81%)
Sep 14, 2017 16.40 17.50 15.87 16.38 190,802 -0.06(-0.36%)
Sep 13, 2017 17.11 17.34 16.15 16.44 181,693 -0.55(-3.24%)
Sep 12, 2017 17.50 18.00 16.70 16.99 258,695 -0.44(-2.52%)
Sep 11, 2017 17.66 18.25 16.60 17.43 418,476 -0.21(-1.19%)
Sep 08, 2017 18.88 18.95 17.51 17.64 186,985 -1.24(-6.57%)
Sep 07, 2017 19.80 20.00 17.53 18.88 320,479 -0.63(-3.23%)
Sep 06, 2017 18.70 19.65 18.10 19.51 305,425 +0.81(+4.33%)
Sep 05, 2017 17.00 18.97 16.75 18.70 336,887 +1.30(+7.47%)
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.