Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.20 18.40 18.00 18.15 1,020,034 +0.05(+0.28%)
Oct 30, 2017 18.85 18.85 18.10 18.10 695,224 -0.70(-3.72%)
Oct 27, 2017 18.85 18.85 18.55 18.80 488,185 +0.00(+0.00%)
Oct 26, 2017 18.80 19.00 18.60 18.80 335,478 +0.05(+0.27%)
Oct 25, 2017 18.85 18.90 18.52 18.75 567,087 +0.00(+0.00%)
Oct 24, 2017 18.85 19.00 18.70 18.75 499,112 +0.00(+0.00%)
Oct 23, 2017 18.65 18.90 18.40 18.75 518,530 +0.15(+0.81%)
Oct 20, 2017 18.75 18.75 18.45 18.60 402,728 +0.05(+0.27%)
Oct 19, 2017 18.60 18.80 18.45 18.55 547,852 -0.25(-1.33%)
Oct 18, 2017 18.95 19.00 18.70 18.80 382,115 +0.00(+0.00%)
Oct 17, 2017 18.70 19.00 18.60 18.80 455,953 +0.15(+0.80%)
Oct 16, 2017 18.65 19.00 18.55 18.65 482,464 +0.05(+0.27%)
Oct 13, 2017 18.60 18.90 18.48 18.60 708,863 +0.10(+0.54%)
Oct 12, 2017 19.10 19.10 18.40 18.50 744,554 -0.70(-3.65%)
Oct 11, 2017 19.55 19.60 19.15 19.20 567,814 -0.40(-2.04%)
Oct 10, 2017 19.65 19.68 19.25 19.60 508,925 +0.15(+0.77%)
Oct 09, 2017 19.80 19.80 19.35 19.45 607,855 -0.25(-1.27%)
Oct 06, 2017 19.55 19.90 19.50 19.70 1,019,832 +0.05(+0.25%)
Oct 05, 2017 19.60 19.95 19.60 19.65 720,609 +0.05(+0.26%)
Oct 04, 2017 19.80 19.85 19.55 19.60 471,239 -0.15(-0.76%)
Oct 03, 2017 19.95 19.95 19.40 19.75 655,704 -0.10(-0.50%)
Oct 02, 2017 19.90 20.18 19.75 19.85 774,918 +0.00(+0.00%)
Sep 29, 2017 19.50 20.05 19.35 19.85 1,107,286 +0.40(+2.06%)
Sep 28, 2017 19.50 19.60 19.10 19.45 891,619 -0.05(-0.26%)
Sep 27, 2017 18.90 19.60 18.70 19.50 700,898 +0.80(+4.28%)
Sep 26, 2017 19.00 19.10 18.55 18.70 445,834 -0.20(-1.06%)
Sep 25, 2017 19.15 19.18 18.75 18.90 594,438 -0.25(-1.31%)
Sep 22, 2017 19.00 19.32 18.90 19.15 473,444 +0.15(+0.79%)
Sep 21, 2017 18.95 19.05 18.85 19.00 334,486 +0.05(+0.26%)
Sep 20, 2017 19.15 19.25 18.90 18.95 442,140 -0.10(-0.52%)
Sep 19, 2017 19.60 19.65 18.95 19.05 608,426 -0.60(-3.05%)
Sep 18, 2017 19.10 19.68 19.00 19.65 716,162 +0.50(+2.61%)
Sep 15, 2017 19.15 18.55 19.15 1,034,117 +0.40(+2.13%)
Sep 14, 2017 18.60 18.85 18.50 18.75 545,813 +0.15(+0.81%)
Sep 13, 2017 18.50 18.77 18.30 18.60 523,034 +0.15(+0.81%)
Sep 12, 2017 18.50 18.55 18.25 18.45 510,274 -0.05(-0.27%)
Sep 11, 2017 18.20 18.70 18.10 18.50 644,236 +0.40(+2.21%)
Sep 08, 2017 17.65 18.20 17.60 18.10 403,644 +0.50(+2.84%)
Sep 07, 2017 18.10 17.60 17.60 413,450 -0.50(-2.76%)
Sep 06, 2017 17.85 18.15 17.75 18.10 476,121 +0.10(+0.56%)
Sep 05, 2017 18.40 18.55 17.80 18.00 520,688 -0.50(-2.70%)
Sep 01, 2017 18.40 18.60 18.40 18.50 469,495 +0.20(+1.09%)
Aug 31, 2017 18.25 18.55 18.25 18.30 581,728 +0.15(+0.83%)
Aug 30, 2017 18.45 18.50 18.00 18.15 449,276 -0.35(-1.89%)
Aug 29, 2017 18.00 18.57 17.85 18.50 671,707 +0.50(+2.78%)
Aug 28, 2017 18.00 18.10 17.85 18.00 508,436 +0.05(+0.28%)
Aug 25, 2017 18.20 18.20 17.90 17.95 349,002 -0.10(-0.55%)
Aug 24, 2017 18.55 18.55 17.93 18.05 348,121 -0.40(-2.17%)
Aug 23, 2017 18.45 18.60 18.27 18.45 371,687 -0.15(-0.81%)
Aug 22, 2017 18.60 18.65 18.45 18.60 269,838 +0.10(+0.54%)
Aug 21, 2017 18.05 18.60 18.05 18.50 549,355 +0.40(+2.21%)
Aug 18, 2017 18.00 18.20 17.95 18.10 649,696 +0.00(+0.00%)
Aug 17, 2017 18.40 18.50 18.05 18.10 455,474 -0.40(-2.16%)
Aug 16, 2017 18.40 18.64 18.27 18.50 416,071 +0.20(+1.09%)
Aug 15, 2017 18.45 18.45 18.10 18.30 461,069 -0.20(-1.08%)
Aug 14, 2017 18.50 18.68 18.20 18.50 826,185 +0.05(+0.27%)
Aug 11, 2017 18.25 18.48 18.00 18.45 716,729 +0.25(+1.37%)
Aug 10, 2017 18.15 18.45 18.10 18.20 494,891 -0.10(-0.55%)
Aug 09, 2017 18.20 18.70 18.00 18.30 705,458 -0.05(-0.27%)
Aug 08, 2017 18.75 18.90 18.30 18.35 701,121 -0.55(-2.91%)
Aug 07, 2017 18.50 18.93 18.20 18.90 574,519 +0.40(+2.16%)
Aug 04, 2017 18.60 18.10 18.50 710,800 -0.10(-0.54%)
Aug 03, 2017 18.90 19.00 18.40 18.60 583,757 -0.35(-1.85%)
Aug 02, 2017 18.40 19.30 18.35 18.95 806,952 +0.45(+2.43%)
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.