Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 16.99 16.99 16.82 16.96 18,716 +0.00(+0.00%)
Sep 30, 2016 17.46 17.47 16.77 16.96 2,156,065 -0.51(-2.89%)
Sep 29, 2016 17.74 17.93 17.41 17.47 947,304 -0.59(-3.28%)
Sep 28, 2016 17.87 18.07 17.71 18.06 19,614 +0.23(+1.27%)
Sep 27, 2016 17.97 18.02 17.61 17.83 234,960 -0.08(-0.44%)
Sep 26, 2016 18.57 18.61 17.88 17.91 1,146,298 -0.80(-4.28%)
Sep 23, 2016 18.39 18.87 18.38 18.71 825,852 +0.21(+1.13%)
Sep 22, 2016 18.60 18.81 18.49 18.50 1,372,764 -0.15(-0.79%)
Sep 21, 2016 18.88 19.01 18.36 18.65 1,828,101 -0.20(-1.06%)
Sep 20, 2016 18.96 19.33 18.85 18.85 1,079,034 +0.07(+0.37%)
Sep 19, 2016 18.66 19.02 18.31 18.78 1,082,114 +0.15(+0.79%)
Sep 16, 2016 18.81 18.90 18.30 18.63 1,815,840 -0.30(-1.61%)
Sep 15, 2016 18.65 19.02 18.39 18.94 1,215,732 +0.34(+1.83%)
Sep 14, 2016 18.97 18.99 18.54 18.60 2,231,445 -0.37(-1.97%)
Sep 13, 2016 18.95 19.12 18.33 18.97 1,912,594 +0.01(+0.05%)
Sep 12, 2016 18.75 19.13 18.41 18.96 2,216,116 +0.03(+0.18%)
Sep 09, 2016 19.66 20.00 18.82 18.93 2,824,053 -0.74(-3.76%)
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.