Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.35 24.35 20.48 20.48 49,275 -3.46(-14.45%)
Oct 30, 2017 22.49 24.56 22.49 23.94 54,334 +1.47(+6.54%)
Oct 27, 2017 24.25 24.25 22.31 22.47 36,912 -1.29(-5.43%)
Oct 26, 2017 23.41 24.00 23.20 23.76 16,149 +0.36(+1.54%)
Oct 25, 2017 23.30 24.24 23.29 23.40 35,084 +0.11(+0.47%)
Oct 24, 2017 23.29 24.49 23.00 23.29 68,981 +0.37(+1.61%)
Oct 23, 2017 24.98 25.00 22.90 22.92 55,857 -2.38(-9.41%)
Oct 20, 2017 25.33 25.98 25.00 25.30 38,859 +0.14(+0.56%)
Oct 19, 2017 25.08 25.49 24.67 25.16 48,995 -0.21(-0.83%)
Oct 18, 2017 27.28 27.28 25.17 25.37 40,140 -1.91(-7.00%)
Oct 17, 2017 27.87 27.98 27.11 27.28 23,189 -0.65(-2.33%)
Oct 16, 2017 28.23 28.30 27.56 27.93 50,640 +0.10(+0.36%)
Oct 13, 2017 29.00 30.12 27.57 27.83 40,454 -1.25(-4.30%)
Oct 12, 2017 31.50 31.50 28.75 29.08 63,738 -2.40(-7.62%)
Oct 11, 2017 29.11 31.89 28.41 31.48 97,492 +2.39(+8.22%)
Oct 10, 2017 26.25 29.50 25.71 29.09 121,762 +3.12(+12.01%)
Oct 09, 2017 26.36 26.62 25.24 25.97 30,042 -0.47(-1.78%)
Oct 06, 2017 26.67 26.76 25.84 26.44 45,356 -0.05(-0.19%)
Oct 05, 2017 25.97 26.66 25.46 26.49 29,151 +0.66(+2.56%)
Oct 04, 2017 26.50 26.55 24.96 25.83 65,261 -0.96(-3.58%)
Oct 03, 2017 26.55 27.94 25.99 26.79 50,317 +0.39(+1.48%)
Oct 02, 2017 24.75 26.45 24.30 26.40 58,981 +1.91(+7.80%)
Sep 29, 2017 24.74 24.74 24.10 24.49 41,094 +0.11(+0.45%)
Sep 28, 2017 24.61 24.62 23.75 24.38 42,596 -0.26(-1.06%)
Sep 27, 2017 23.62 24.64 114,844 -1.83(-6.91%)
Sep 26, 2017 26.66 26.80 25.82 26.47 37,730 -0.07(-0.26%)
Sep 25, 2017 25.76 26.59 24.52 26.54 38,529 +0.82(+3.19%)
Sep 22, 2017 26.46 26.70 25.11 25.72 57,268 -0.95(-3.56%)
Sep 21, 2017 24.02 26.85 23.85 26.67 96,721 +2.73(+11.40%)
Sep 20, 2017 24.30 24.30 23.21 23.94 56,943 -0.36(-1.48%)
Sep 19, 2017 21.95 24.65 21.88 24.30 134,885 +2.43(+11.11%)
Sep 18, 2017 24.64 25.50 21.07 21.87 319,104 -2.81(-11.39%)
Sep 15, 2017 28.55 29.45 23.95 24.68 1,139,008 -3.63(-12.82%)
Sep 14, 2017 26.80 29.39 26.50 28.31 231,473 +1.92(+7.28%)
Sep 13, 2017 25.53 26.89 25.04 26.39 138,523 +0.39(+1.50%)
Sep 12, 2017 26.00 27.04 23.50 26.00 196,834 +1.96(+8.15%)
Sep 11, 2017 23.30 24.71 22.50 24.04 190,349 +0.73(+3.13%)
Sep 08, 2017 22.38 24.75 21.93 23.31 312,356 +1.31(+5.95%)
Sep 07, 2017 20.28 22.00 19.77 22.00 252,417 +1.72(+8.48%)
Sep 06, 2017 19.69 20.93 18.70 20.28 226,175 +1.07(+5.57%)
Sep 05, 2017 17.50 19.26 16.81 19.21 197,589 +1.80(+10.34%)
Sep 01, 2017 15.24 17.41 15.01 17.41 86,047 +2.21(+14.54%)
Aug 31, 2017 16.35 16.35 15.17 15.20 73,439 -0.82(-5.12%)
Aug 30, 2017 15.86 16.30 15.06 16.02 53,603 +0.10(+0.63%)
Aug 29, 2017 15.48 16.50 15.19 15.92 54,365 +0.25(+1.60%)
Aug 28, 2017 14.01 16.00 14.01 15.67 48,546 +0.93(+6.31%)
Aug 25, 2017 15.70 15.82 13.41 14.74 55,780 -0.87(-5.57%)
Aug 24, 2017 16.50 16.80 15.18 15.61 76,562 -0.17(-1.08%)
Aug 23, 2017 14.99 16.36 14.99 15.78 132,363 +1.00(+6.77%)
Aug 22, 2017 13.74 15.22 13.51 14.78 77,483 +1.21(+8.92%)
Aug 21, 2017 12.77 13.57 12.15 13.57 50,294 +1.11(+8.91%)
Aug 18, 2017 11.80 12.50 11.80 12.46 19,515 +0.64(+5.41%)
Aug 17, 2017 11.61 12.20 11.49 11.82 75,622 -0.25(-2.07%)
Aug 16, 2017 13.00 13.00 11.78 12.07 39,690 -0.43(-3.44%)
Aug 15, 2017 12.58 12.97 12.33 12.50 43,488 +0.25(+2.04%)
Aug 14, 2017 11.70 12.38 11.70 12.25 61,413 +0.43(+3.64%)
Aug 11, 2017 12.00 12.16 11.13 11.82 17,977 -0.32(-2.64%)
Aug 10, 2017 11.11 12.56 11.00 12.14 33,225 +1.00(+8.98%)
Aug 09, 2017 11.00 11.17 11.00 11.14 17,722 +0.10(+0.91%)
Aug 08, 2017 11.05 11.15 10.97 11.04 17,914 -0.15(-1.34%)
Aug 07, 2017 11.25 11.25 11.01 11.19 7,392 -0.06(-0.53%)
Aug 04, 2017 10.61 11.25 10.61 11.25 12,566 +0.35(+3.21%)
Aug 03, 2017 11.30 11.30 10.70 10.90 20,834 -0.32(-2.85%)
Aug 02, 2017 10.70 11.28 10.65 11.22 34,292 +0.38(+3.51%)
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.