Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.79 22.95 21.77 22.37 319,066 +0.78(+3.61%)
Nov 29, 2017 21.39 22.09 21.20 21.59 351,360 +0.23(+1.08%)
Nov 28, 2017 20.72 21.50 20.64 21.36 224,872 +0.53(+2.54%)
Nov 27, 2017 21.00 21.14 20.54 20.83 328,929 -0.50(-2.34%)
Nov 24, 2017 21.92 21.98 21.10 21.33 103,798 -0.34(-1.57%)
Nov 22, 2017 21.47 21.92 21.15 21.67 277,595 +0.57(+2.70%)
Nov 21, 2017 21.25 21.73 20.87 21.10 277,992 -0.03(-0.14%)
Nov 20, 2017 20.50 21.38 20.25 21.13 306,674 +0.43(+2.08%)
Nov 17, 2017 19.46 20.96 19.46 20.70 648,025 +1.41(+7.31%)
Nov 16, 2017 19.29 19.48 18.85 19.29 479,540 -0.03(-0.16%)
Nov 15, 2017 19.37 20.28 18.80 19.32 547,821 -0.47(-2.37%)
Nov 14, 2017 21.43 21.71 19.70 19.79 403,506 -1.79(-8.29%)
Nov 13, 2017 21.78 21.96 21.28 21.58 380,836 -0.31(-1.42%)
Nov 10, 2017 22.34 22.75 21.66 21.89 333,022 -0.46(-2.06%)
Nov 09, 2017 22.63 23.00 21.76 22.35 459,767 -0.36(-1.59%)
Nov 08, 2017 22.75 23.00 21.49 22.71 641,202 -0.80(-3.40%)
Nov 07, 2017 23.99 24.87 23.38 23.51 1,642,501 -0.24(-1.01%)
Nov 06, 2017 20.05 24.71 20.05 23.75 1,347,796 +3.64(+18.10%)
Nov 03, 2017 18.85 20.88 18.55 20.11 920,221 +1.59(+8.59%)
Nov 02, 2017 19.22 19.22 18.33 18.52 529,477 -0.54(-2.83%)
Nov 01, 2017 19.12 19.64 18.85 19.06 567,811 +0.20(+1.06%)
Oct 31, 2017 17.91 19.04 17.81 18.86 391,975 +0.94(+5.25%)
Oct 30, 2017 17.48 18.13 17.36 17.92 469,260 +0.55(+3.17%)
Oct 27, 2017 16.47 17.62 16.47 17.37 404,140 +0.77(+4.64%)
Oct 26, 2017 15.76 16.65 15.71 16.60 416,056 +0.79(+5.00%)
Oct 25, 2017 15.70 16.13 14.86 15.81 450,138 +0.10(+0.64%)
Oct 24, 2017 16.45 16.76 15.38 15.71 682,894 -0.63(-3.86%)
Oct 23, 2017 17.28 17.74 16.33 16.34 373,437 -0.93(-5.39%)
Oct 20, 2017 17.39 17.87 17.09 17.27 338,790 -0.01(-0.06%)
Oct 19, 2017 17.95 18.25 17.07 17.28 421,078 -0.77(-4.27%)
Oct 18, 2017 18.90 18.97 17.91 18.05 342,827 -0.76(-4.04%)
Oct 17, 2017 18.94 19.35 18.75 18.81 361,910 -0.09(-0.48%)
Oct 16, 2017 18.60 19.11 18.51 18.90 352,286 +0.49(+2.66%)
Oct 13, 2017 18.71 19.05 18.39 18.41 316,694 +0.07(+0.38%)
Oct 12, 2017 18.83 19.06 18.29 18.34 469,020 -0.85(-4.43%)
Oct 11, 2017 18.81 19.25 18.51 19.19 409,486 +0.41(+2.18%)
Oct 10, 2017 19.37 19.77 18.73 18.78 521,753 -0.03(-0.16%)
Oct 09, 2017 18.62 19.53 18.40 18.81 644,601 +0.28(+1.51%)
Oct 06, 2017 19.38 19.59 18.43 18.53 457,078 -1.24(-6.27%)
Oct 05, 2017 19.73 20.10 19.66 19.77 275,572 +0.21(+1.07%)
Oct 04, 2017 19.81 20.27 19.22 19.56 709,920 -0.25(-1.26%)
Oct 03, 2017 19.73 20.03 19.39 19.81 419,431 +0.03(+0.15%)
Oct 02, 2017 18.97 20.02 18.76 19.78 795,072 +0.48(+2.49%)
Sep 29, 2017 19.11 19.62 18.83 19.30 297,174 +0.07(+0.36%)
Sep 28, 2017 19.05 19.37 18.81 19.23 462,075 +0.32(+1.69%)
Sep 27, 2017 18.74 19.27 18.37 18.91 477,814 +0.12(+0.64%)
Sep 26, 2017 17.16 19.14 17.16 18.79 692,400 +1.44(+8.30%)
Sep 25, 2017 17.05 17.89 17.05 17.35 542,914 +0.11(+0.64%)
Sep 22, 2017 17.53 17.84 17.02 17.24 616,198 -0.34(-1.93%)
Sep 21, 2017 17.66 18.15 17.33 17.58 438,742 -0.18(-1.01%)
Sep 20, 2017 16.08 18.15 15.98 17.76 566,536 +1.76(+11.00%)
Sep 19, 2017 15.58 16.20 15.52 16.00 437,994 +0.47(+3.03%)
Sep 18, 2017 15.11 15.88 15.11 15.53 660,740 +0.36(+2.37%)
Sep 15, 2017 15.04 15.45 14.84 15.17 872,154 +0.19(+1.27%)
Sep 14, 2017 15.82 16.08 14.80 14.98 783,841 -0.66(-4.22%)
Sep 13, 2017 15.61 16.10 15.47 15.64 855,352 +0.15(+0.97%)
Sep 12, 2017 15.48 15.87 15.31 15.49 594,235 +0.05(+0.32%)
Sep 11, 2017 15.64 15.96 15.14 15.44 360,540 -0.22(-1.40%)
Sep 08, 2017 16.73 16.73 15.41 15.66 415,892 -1.19(-7.06%)
Sep 07, 2017 16.22 17.00 16.22 16.85 378,558 +0.63(+3.88%)
Sep 06, 2017 16.31 16.96 16.06 16.22 497,888 +0.31(+1.95%)
Sep 05, 2017 15.61 16.63 15.51 15.91 694,764 +0.69(+4.53%)
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.