Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.80 17.93 17.74 17.81 1,144,355 +0.06(+0.34%)
Nov 29, 2017 17.85 18.05 17.73 17.75 910,918 -0.08(-0.45%)
Nov 28, 2017 17.77 17.84 17.61 17.83 803,503 +0.08(+0.45%)
Nov 27, 2017 17.66 17.75 17.64 17.75 706,773 +0.05(+0.28%)
Nov 24, 2017 17.71 17.82 17.62 17.70 257,299 +0.11(+0.63%)
Nov 22, 2017 17.37 17.60 17.31 17.59 839,000 +0.23(+1.32%)
Nov 21, 2017 17.17 17.41 17.15 17.36 1,076,095 +0.29(+1.70%)
Nov 20, 2017 17.09 17.17 17.02 17.07 1,442,772 -0.02(-0.12%)
Nov 17, 2017 16.94 17.10 16.92 17.09 623,102 +0.09(+0.53%)
Nov 16, 2017 16.94 17.08 16.86 17.00 1,391,688 +0.09(+0.53%)
Nov 15, 2017 16.96 17.08 16.81 16.91 1,030,473 -0.16(-0.94%)
Nov 14, 2017 17.00 17.13 16.94 17.07 1,312,242 +0.07(+0.41%)
Nov 13, 2017 16.75 17.04 16.64 17.00 1,281,749 +0.13(+0.77%)
Nov 10, 2017 16.90 17.04 16.80 16.87 1,183,759 -0.05(-0.30%)
Nov 09, 2017 16.75 16.94 16.68 16.92 1,344,078 -0.02(-0.12%)
Nov 08, 2017 16.71 16.99 16.71 16.94 1,151,463 +0.12(+0.71%)
Nov 07, 2017 17.14 17.14 16.78 16.82 2,161,022 -0.26(-1.52%)
Nov 06, 2017 16.96 17.17 16.95 17.08 876,957 +0.08(+0.47%)
Nov 03, 2017 16.92 17.11 16.71 17.00 2,587,515 -0.01(-0.06%)
Nov 02, 2017 16.67 17.70 16.41 17.01 4,120,786 -0.73(-4.11%)
Nov 01, 2017 17.69 17.86 17.57 17.74 2,045,856 +0.12(+0.68%)
Oct 31, 2017 17.90 18.00 17.62 17.62 1,836,940 -0.24(-1.34%)
Oct 30, 2017 17.84 18.02 17.75 17.86 1,778,086 -0.08(-0.45%)
Oct 27, 2017 17.67 18.02 17.64 17.94 722,679 +0.24(+1.36%)
Oct 26, 2017 17.85 17.92 17.65 17.70 1,420,137 -0.10(-0.56%)
Oct 25, 2017 17.76 17.88 17.60 17.80 841,985 -0.05(-0.28%)
Oct 24, 2017 17.89 18.00 17.74 17.85 779,025 +0.07(+0.39%)
Oct 23, 2017 18.10 18.10 17.75 17.78 1,754,894 -0.33(-1.82%)
Oct 20, 2017 18.28 18.39 18.07 18.11 1,271,547 -0.02(-0.11%)
Oct 19, 2017 18.02 18.16 17.96 18.13 3,945,976 +0.13(+0.72%)
Oct 18, 2017 18.19 18.30 18.00 18.00 1,510,446 -0.17(-0.94%)
Oct 17, 2017 18.17 18.34 18.11 18.17 920,084 -0.08(-0.44%)
Oct 16, 2017 18.17 18.29 17.98 18.25 1,737,973 -0.17(-0.92%)
Oct 13, 2017 18.31 18.53 18.31 18.42 2,857,465 +0.15(+0.82%)
Oct 12, 2017 18.16 18.45 18.06 18.27 1,960,272 +0.10(+0.55%)
Oct 11, 2017 18.10 18.28 18.03 18.17 1,084,169 +0.13(+0.72%)
Oct 10, 2017 17.80 18.13 17.80 18.04 3,824,778 +0.28(+1.58%)
Oct 09, 2017 17.80 17.96 17.75 17.76 2,554,244 -0.02(-0.11%)
Oct 06, 2017 17.92 18.00 17.53 17.78 5,026,886 +0.53(+3.07%)
Oct 05, 2017 17.32 17.37 17.16 17.25 3,650,419 -0.04(-0.23%)
Oct 04, 2017 17.39 17.59 17.29 17.29 1,474,006 -0.06(-0.35%)
Oct 03, 2017 17.51 17.58 17.24 17.35 1,055,059 -0.15(-0.86%)
Oct 02, 2017 17.56 17.63 17.48 17.50 1,058,091 +0.00(+0.00%)
Sep 29, 2017 17.60 17.66 17.46 17.50 841,412 -0.13(-0.74%)
Sep 28, 2017 17.52 17.70 17.45 17.63 411,327 +0.04(+0.23%)
Sep 27, 2017 17.47 17.73 17.42 17.59 884,109 +0.24(+1.38%)
Sep 26, 2017 17.60 17.74 17.21 17.35 958,081 -0.21(-1.20%)
Sep 25, 2017 17.26 17.74 17.14 17.56 1,834,226 +0.28(+1.62%)
Sep 22, 2017 17.18 17.46 17.12 17.28 1,875,318 +0.11(+0.64%)
Sep 21, 2017 16.83 17.23 16.83 17.17 716,440 +0.34(+2.02%)
Sep 20, 2017 16.64 17.13 16.57 16.83 1,000,486 +0.23(+1.39%)
Sep 19, 2017 16.65 16.68 16.50 16.60 551,525 +0.00(+0.00%)
Sep 18, 2017 16.25 16.68 16.25 16.60 2,043,593 +0.37(+2.28%)
Sep 15, 2017 16.33 16.37 16.16 16.23 851,560 -0.16(-0.98%)
Sep 14, 2017 16.61 16.68 16.26 16.39 2,824,316 -0.17(-1.03%)
Sep 13, 2017 16.29 16.57 16.24 16.56 2,184,046 +0.25(+1.53%)
Sep 12, 2017 16.34 16.40 16.25 16.31 1,663,241 +0.12(+0.74%)
Sep 11, 2017 16.13 16.48 16.13 16.19 656,267 +0.16(+1.00%)
Sep 08, 2017 15.55 16.36 15.52 16.03 2,474,906 +0.47(+3.02%)
Sep 07, 2017 15.69 15.75 15.51 15.56 448,958 -0.12(-0.77%)
Sep 06, 2017 15.67 15.75 15.56 15.68 344,821 +0.09(+0.58%)
Sep 05, 2017 15.67 15.75 15.26 15.59 867,051 -0.16(-1.02%)
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.