Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.05 18.15 17.70 17.80 583,997 -0.10(-0.56%)
Nov 29, 2017 18.05 18.35 17.85 17.90 636,926 -0.20(-1.10%)
Nov 28, 2017 18.00 18.25 17.60 18.10 1,144,284 +0.10(+0.56%)
Nov 27, 2017 18.40 18.50 17.70 18.00 2,390,717 -0.45(-2.44%)
Nov 24, 2017 18.90 19.00 18.40 18.45 541,011 -0.45(-2.38%)
Nov 22, 2017 19.25 19.48 18.70 18.90 2,309,183 +1.25(+7.08%)
Nov 21, 2017 17.70 18.05 17.58 17.65 1,157,243 +0.15(+0.86%)
Nov 20, 2017 17.45 17.65 17.30 17.50 698,490 +0.08(+0.43%)
Nov 17, 2017 17.50 17.70 17.15 17.42 607,949 -0.28(-1.55%)
Nov 16, 2017 16.60 17.80 16.60 17.70 947,544 +1.25(+7.60%)
Nov 15, 2017 16.95 17.00 16.45 16.45 1,110,342 -0.70(-4.08%)
Nov 14, 2017 16.80 17.40 16.75 17.15 996,102 +0.40(+2.39%)
Nov 13, 2017 16.75 17.20 16.65 16.75 1,108,218 -0.10(-0.59%)
Nov 10, 2017 17.40 17.60 16.70 16.85 1,061,668 -0.45(-2.60%)
Nov 09, 2017 17.75 17.90 17.25 17.30 648,459 -0.65(-3.62%)
Nov 08, 2017 17.50 18.10 17.40 17.95 1,028,819 +0.50(+2.87%)
Nov 07, 2017 17.50 17.75 17.38 17.45 644,796 -0.10(-0.57%)
Nov 06, 2017 17.30 17.60 17.17 17.55 965,453 +0.25(+1.45%)
Nov 03, 2017 18.00 18.35 17.10 17.30 885,053 -0.65(-3.62%)
Nov 02, 2017 18.00 18.05 17.85 17.95 857,073 -0.07(-0.42%)
Nov 01, 2017 18.30 18.50 17.95 18.02 720,122 -0.12(-0.69%)
Oct 31, 2017 18.20 18.40 18.00 18.15 1,020,034 +0.05(+0.28%)
Oct 30, 2017 18.85 18.85 18.10 18.10 695,224 -0.70(-3.72%)
Oct 27, 2017 18.85 18.85 18.55 18.80 488,185 +0.00(+0.00%)
Oct 26, 2017 18.80 19.00 18.60 18.80 335,478 +0.05(+0.27%)
Oct 25, 2017 18.85 18.90 18.52 18.75 567,087 +0.00(+0.00%)
Oct 24, 2017 18.85 19.00 18.70 18.75 499,112 +0.00(+0.00%)
Oct 23, 2017 18.65 18.90 18.40 18.75 518,530 +0.15(+0.81%)
Oct 20, 2017 18.75 18.75 18.45 18.60 402,728 +0.05(+0.27%)
Oct 19, 2017 18.60 18.80 18.45 18.55 547,852 -0.25(-1.33%)
Oct 18, 2017 18.95 19.00 18.70 18.80 382,115 +0.00(+0.00%)
Oct 17, 2017 18.70 19.00 18.60 18.80 455,953 +0.15(+0.80%)
Oct 16, 2017 18.65 19.00 18.55 18.65 482,464 +0.05(+0.27%)
Oct 13, 2017 18.60 18.90 18.48 18.60 708,863 +0.10(+0.54%)
Oct 12, 2017 19.10 19.10 18.40 18.50 744,554 -0.70(-3.65%)
Oct 11, 2017 19.55 19.60 19.15 19.20 567,814 -0.40(-2.04%)
Oct 10, 2017 19.65 19.67 19.25 19.60 508,925 +0.15(+0.77%)
Oct 09, 2017 19.80 19.80 19.35 19.45 607,855 -0.25(-1.27%)
Oct 06, 2017 19.55 19.90 19.50 19.70 1,019,832 +0.05(+0.25%)
Oct 05, 2017 19.60 19.95 19.60 19.65 720,609 +0.05(+0.26%)
Oct 04, 2017 19.80 19.85 19.55 19.60 471,239 -0.15(-0.76%)
Oct 03, 2017 19.95 19.95 19.40 19.75 655,704 -0.10(-0.50%)
Oct 02, 2017 19.90 20.17 19.75 19.85 774,918 +0.00(+0.00%)
Sep 29, 2017 19.50 20.05 19.35 19.85 1,107,286 +0.40(+2.06%)
Sep 28, 2017 19.50 19.60 19.10 19.45 891,619 -0.05(-0.26%)
Sep 27, 2017 18.90 19.60 18.70 19.50 700,898 +0.80(+4.28%)
Sep 26, 2017 19.00 19.10 18.55 18.70 445,834 -0.20(-1.06%)
Sep 25, 2017 19.15 19.17 18.75 18.90 594,438 -0.25(-1.31%)
Sep 22, 2017 19.00 19.33 18.90 19.15 473,444 +0.15(+0.79%)
Sep 21, 2017 18.95 19.05 18.85 19.00 334,486 +0.05(+0.26%)
Sep 20, 2017 19.15 19.25 18.90 18.95 442,140 -0.10(-0.52%)
Sep 19, 2017 19.60 19.65 18.95 19.05 608,426 -0.60(-3.05%)
Sep 18, 2017 19.10 19.67 19.00 19.65 716,162 +0.50(+2.61%)
Sep 15, 2017 19.15 18.55 19.15 1,034,117 +0.40(+2.13%)
Sep 14, 2017 18.60 18.85 18.50 18.75 545,813 +0.15(+0.81%)
Sep 13, 2017 18.50 18.77 18.30 18.60 523,034 +0.15(+0.81%)
Sep 12, 2017 18.50 18.55 18.25 18.45 510,274 -0.05(-0.27%)
Sep 11, 2017 18.20 18.70 18.10 18.50 644,236 +0.40(+2.21%)
Sep 08, 2017 17.65 18.20 17.60 18.10 403,644 +0.50(+2.84%)
Sep 07, 2017 18.10 17.60 17.60 413,450 -0.50(-2.76%)
Sep 06, 2017 17.85 18.15 17.75 18.10 476,121 +0.10(+0.56%)
Sep 05, 2017 18.40 18.55 17.80 18.00 520,688 -0.50(-2.70%)
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.