Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.20 18.20 18.20 0 +0.30(+1.70%)
Dec 29, 2016 17.37 17.89 17.37 17.89 499,582 +0.44(+2.49%)
Dec 28, 2016 17.54 17.76 17.20 17.46 674,783 -0.17(-0.99%)
Dec 27, 2016 17.41 17.78 17.28 17.63 613,313 +0.04(+0.25%)
Dec 23, 2016 17.59 17.59 17.59 0 -0.17(-0.98%)
Dec 22, 2016 17.81 17.85 17.46 17.76 378,854 -0.17(-0.97%)
Dec 21, 2016 18.37 18.42 17.89 17.94 977,215 -0.44(-2.37%)
Dec 20, 2016 18.28 18.46 18.20 18.37 844,313 +0.26(+1.44%)
Dec 19, 2016 18.28 18.33 18.07 18.11 563,057 -0.09(-0.48%)
Dec 16, 2016 18.28 18.50 17.98 18.20 5,099,805 +0.00(+0.00%)
Dec 15, 2016 18.68 18.87 18.15 18.20 1,238,093 -0.52(-2.79%)
Dec 14, 2016 18.68 18.85 18.28 18.72 1,378,256 -0.04(-0.23%)
Dec 13, 2016 18.81 18.85 18.63 18.76 926,419 -0.04(-0.23%)
Dec 12, 2016 18.68 18.85 18.42 18.81 797,663 -0.04(-0.23%)
Dec 09, 2016 18.81 18.89 18.42 18.85 1,055,153 +0.13(+0.70%)
Dec 08, 2016 18.28 19.07 18.15 18.72 1,170,067 +0.44(+2.38%)
Dec 07, 2016 17.50 18.28 17.50 18.28 767,613 +0.74(+4.22%)
Dec 06, 2016 17.41 17.59 17.26 17.54 482,848 +0.22(+1.26%)
Dec 05, 2016 17.20 17.50 17.11 17.33 738,162 +0.22(+1.27%)
Dec 02, 2016 17.24 17.41 16.91 17.11 664,559 -0.13(-0.76%)
Dec 01, 2016 17.59 17.85 17.02 17.24 1,568,120 -0.39(-2.22%)
Nov 30, 2016 18.02 18.07 17.54 17.63 717,921 -0.48(-2.64%)
Nov 29, 2016 19.02 19.16 18.02 18.11 1,718,981 +0.04(+0.24%)
Nov 28, 2016 17.94 18.11 17.89 18.07 933,078 +0.04(+0.24%)
Nov 25, 2016 17.98 18.15 17.85 18.02 272,093 +0.00(+0.00%)
Nov 23, 2016 18.02 18.02 18.02 0 -0.04(-0.24%)
Nov 22, 2016 17.41 18.11 17.26 18.07 676,653 +0.65(+3.75%)
Nov 21, 2016 17.63 17.85 17.26 17.41 916,432 -0.26(-1.48%)
Nov 18, 2016 18.15 18.28 17.59 17.68 863,144 -0.39(-2.17%)
Nov 17, 2016 18.20 18.50 18.02 18.07 992,456 -0.17(-0.95%)
Nov 16, 2016 18.28 18.42 18.24 18.24 530,386 -0.04(-0.24%)
Nov 15, 2016 18.11 18.42 17.98 18.28 883,286 +0.26(+1.45%)
Nov 14, 2016 18.76 18.94 17.89 18.02 958,646 -0.65(-3.50%)
Nov 11, 2016 18.02 18.85 17.85 18.68 1,783,956 +0.65(+3.62%)
Nov 10, 2016 18.28 18.55 18.02 18.02 1,572,236 -0.26(-1.43%)
Nov 09, 2016 17.98 18.37 17.98 18.28 1,650,198 +0.26(+1.45%)
Nov 08, 2016 18.15 18.28 17.96 18.02 1,032,140 -0.26(-1.43%)
Nov 07, 2016 18.59 18.72 18.02 18.28 1,682,558 +0.00(+0.00%)
Nov 04, 2016 17.59 19.20 17.46 18.28 2,207,327 +1.65(+9.95%)
Nov 03, 2016 17.02 17.24 16.63 16.63 1,037,460 -0.39(-2.30%)
Nov 02, 2016 17.15 17.44 16.98 17.02 897,752 -0.22(-1.26%)
Nov 01, 2016 17.37 17.46 16.85 17.24 1,521,018 -0.04(-0.25%)
Oct 31, 2016 17.59 17.72 17.26 17.28 1,510,843 -0.30(-1.73%)
Oct 28, 2016 17.46 17.68 17.41 17.59 1,078,311 +0.13(+0.75%)
Oct 27, 2016 17.68 17.76 17.41 17.46 1,104,206 -0.13(-0.74%)
Oct 26, 2016 17.50 17.63 17.33 17.59 1,327,551 +0.09(+0.50%)
Oct 25, 2016 17.54 17.68 17.28 17.50 1,412,611 -0.09(-0.50%)
Oct 24, 2016 17.33 17.59 17.20 17.59 631,758 +0.26(+1.51%)
Oct 21, 2016 17.24 17.52 17.02 17.33 952,865 -0.09(-0.50%)
Oct 20, 2016 17.28 17.41 17.11 17.41 1,221,242 +0.13(+0.76%)
Oct 19, 2016 17.15 17.39 16.93 17.28 1,429,823 +0.17(+1.02%)
Oct 18, 2016 16.98 17.24 16.89 17.11 695,110 +0.22(+1.29%)
Oct 17, 2016 17.02 17.15 16.85 16.89 676,820 -0.19(-1.12%)
Oct 14, 2016 16.85 17.24 16.71 17.08 1,088,586 +0.24(+1.45%)
Oct 13, 2016 16.94 17.06 16.80 16.84 812,049 -0.25(-1.48%)
Oct 12, 2016 17.00 17.22 16.93 17.09 923,333 +0.05(+0.31%)
Oct 11, 2016 17.00 17.23 16.97 17.04 1,278,351 -0.04(-0.26%)
Oct 10, 2016 17.28 17.28 16.88 17.08 931,863 +0.03(+0.20%)
Oct 07, 2016 16.89 17.09 16.85 17.05 1,168,972 +0.17(+1.03%)
Oct 06, 2016 16.88 16.99 16.51 16.87 1,422,965 +0.04(+0.26%)
Oct 05, 2016 16.44 16.92 16.41 16.83 2,169,898 +0.37(+2.28%)
Oct 04, 2016 16.96 17.12 16.37 16.46 1,335,978 -0.50(-2.98%)
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.