Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.59 18.59 18.39 18.48 510,753 -0.13(-0.70%)
Jan 30, 2017 18.79 18.82 18.48 18.61 274,891 -0.18(-0.96%)
Jan 27, 2017 18.87 18.94 18.72 18.79 219,764 -0.09(-0.48%)
Jan 26, 2017 18.88 19.06 18.81 18.88 381,344 +0.02(+0.11%)
Jan 25, 2017 18.61 18.86 18.61 18.86 559,562 +0.25(+1.34%)
Jan 24, 2017 18.52 18.64 18.49 18.61 438,018 +0.13(+0.70%)
Jan 23, 2017 18.49 18.55 18.36 18.48 213,614 -0.06(-0.32%)
Jan 20, 2017 18.55 18.64 18.45 18.54 336,695 +0.01(+0.05%)
Jan 19, 2017 18.60 18.74 18.53 18.53 347,425 -0.02(-0.11%)
Jan 18, 2017 18.40 18.61 18.38 18.55 592,335 +0.12(+0.65%)
Jan 17, 2017 18.70 18.73 18.37 18.43 594,437 -0.26(-1.39%)
Jan 16, 2017 18.57 18.77 18.57 18.69 101,785 +0.00(+0.00%)
Jan 13, 2017 18.70 18.79 18.66 18.69 753,864 +0.03(+0.16%)
Jan 12, 2017 18.77 18.83 18.59 18.66 623,471 +0.08(+0.43%)
Jan 11, 2017 18.61 18.68 18.51 18.58 566,351 -0.03(-0.16%)
Jan 10, 2017 18.37 18.65 18.35 18.61 574,893 +0.22(+1.20%)
Jan 09, 2017 18.51 18.51 18.35 18.39 328,640 -0.18(-0.97%)
Jan 06, 2017 18.61 18.69 18.51 18.57 523,363 -0.08(-0.43%)
Jan 05, 2017 18.91 18.92 18.60 18.65 517,946 -0.27(-1.43%)
Jan 04, 2017 18.80 18.93 18.79 18.92 420,430 +0.10(+0.53%)
Jan 03, 2017 18.80 18.93 18.73 18.82 400,493 +0.04(+0.21%)
Dec 30, 2016 18.78 18.78 18.78 0 -0.04(-0.21%)
Dec 29, 2016 18.92 18.98 18.77 18.82 149,349 -0.09(-0.48%)
Dec 28, 2016 18.82 19.08 18.82 18.91 327,823 +0.07(+0.37%)
Dec 23, 2016 18.84 18.84 18.84 0 +0.06(+0.32%)
Dec 22, 2016 18.67 18.80 18.53 18.78 241,733 +0.09(+0.48%)
Dec 21, 2016 18.68 18.80 18.68 18.69 341,801 -0.02(-0.11%)
Dec 20, 2016 18.81 18.85 18.67 18.71 544,947 -0.10(-0.53%)
Dec 19, 2016 18.84 18.89 18.71 18.81 810,750 -0.01(-0.05%)
Dec 16, 2016 18.78 18.88 18.65 18.82 613,806 +0.07(+0.37%)
Dec 15, 2016 18.74 19.06 18.69 18.75 956,852 +0.01(+0.05%)
Dec 14, 2016 18.79 18.91 18.74 18.74 446,478 -0.12(-0.64%)
Dec 13, 2016 18.97 19.10 18.82 18.86 430,687 -0.14(-0.74%)
Dec 12, 2016 19.14 19.23 18.92 19.00 516,162 -0.19(-0.99%)
Dec 09, 2016 19.24 19.35 19.17 19.19 638,725 -0.09(-0.47%)
Dec 08, 2016 19.50 19.56 19.22 19.28 554,459 -0.23(-1.18%)
Dec 07, 2016 19.60 19.74 19.46 19.51 818,094 -0.05(-0.26%)
Dec 06, 2016 19.29 19.75 19.29 19.56 1,144,000 +0.15(+0.77%)
Dec 05, 2016 19.52 19.70 19.39 19.41 572,185 -0.11(-0.56%)
Dec 02, 2016 19.58 19.65 19.46 19.52 235,396 -0.08(-0.41%)
Dec 01, 2016 19.84 19.87 19.56 19.60 333,987 -0.21(-1.06%)
Nov 30, 2016 19.81 19.88 19.64 19.81 749,703 +0.02(+0.10%)
Nov 29, 2016 19.93 19.69 19.79 446,670 -0.05(-0.25%)
Nov 28, 2016 19.68 19.92 19.52 19.84 437,000 +0.16(+0.81%)
Nov 25, 2016 19.67 19.85 19.57 19.68 390,881 +0.03(+0.15%)
Nov 24, 2016 19.76 19.84 19.61 19.65 267,662 -0.13(-0.66%)
Nov 23, 2016 19.74 19.90 19.73 19.78 840,022 +0.07(+0.36%)
Nov 22, 2016 19.77 19.89 19.69 19.71 342,874 -0.03(-0.15%)
Nov 21, 2016 19.51 19.77 19.36 19.74 255,180 +0.20(+1.02%)
Nov 18, 2016 19.31 19.71 19.26 19.54 608,244 +0.27(+1.40%)
Nov 17, 2016 19.19 19.34 19.09 19.27 557,852 +0.05(+0.26%)
Nov 16, 2016 19.13 19.27 19.12 19.22 561,422 +0.07(+0.37%)
Nov 15, 2016 19.09 19.20 18.95 19.15 513,261 +0.00(+0.00%)
Nov 14, 2016 19.10 19.26 18.85 19.15 649,101 -0.03(-0.16%)
Nov 11, 2016 19.60 19.60 19.12 19.18 896,416 -0.56(-2.84%)
Nov 10, 2016 19.45 19.81 19.32 19.74 849,780 +0.38(+1.96%)
Nov 09, 2016 18.95 19.42 18.94 19.36 818,686 +0.07(+0.36%)
Nov 08, 2016 18.95 19.35 18.92 19.29 396,213 +0.35(+1.85%)
Nov 07, 2016 19.00 19.13 18.93 18.94 249,331 +0.05(+0.26%)
Nov 04, 2016 18.85 19.12 18.79 18.89 634,920 +0.05(+0.27%)
Nov 03, 2016 18.55 19.27 18.55 18.84 2,377,664 +0.38(+2.06%)
Nov 02, 2016 18.56 18.64 18.40 18.46 524,109 -0.14(-0.75%)
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.