Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.59 17.70 17.51 17.69 309,325 +0.15(+0.86%)
Nov 29, 2017 17.71 17.77 17.50 17.54 239,586 -0.22(-1.24%)
Nov 28, 2017 17.84 17.88 17.69 17.76 202,726 -0.13(-0.73%)
Nov 27, 2017 17.99 18.03 17.77 17.89 210,993 -0.04(-0.22%)
Nov 24, 2017 17.86 17.95 17.75 17.93 84,921 +0.11(+0.62%)
Nov 22, 2017 17.89 17.90 17.74 17.82 172,444 +0.02(+0.11%)
Nov 21, 2017 17.86 17.94 17.78 17.80 327,378 -0.01(-0.06%)
Nov 20, 2017 17.76 17.87 17.66 17.81 195,288 +0.06(+0.34%)
Nov 17, 2017 17.73 17.78 17.57 17.75 171,767 -0.03(-0.17%)
Nov 16, 2017 17.38 17.94 17.34 17.78 466,498 +0.48(+2.77%)
Nov 15, 2017 17.41 17.41 17.19 17.30 239,090 -0.15(-0.86%)
Nov 14, 2017 17.63 17.66 17.27 17.45 459,382 -0.12(-0.68%)
Nov 13, 2017 17.38 17.66 17.27 17.57 324,860 +0.13(+0.75%)
Nov 10, 2017 18.02 18.02 17.11 17.44 654,911 -0.60(-3.33%)
Nov 09, 2017 18.07 18.23 17.97 18.04 226,447 -0.04(-0.22%)
Nov 08, 2017 18.06 18.21 17.98 18.08 307,603 +0.12(+0.67%)
Nov 07, 2017 18.09 18.09 17.89 17.96 259,373 -0.17(-0.94%)
Nov 06, 2017 18.07 18.22 18.05 18.13 165,798 +0.05(+0.28%)
Nov 03, 2017 18.16 18.25 18.03 18.08 209,913 -0.03(-0.17%)
Nov 02, 2017 18.06 18.18 17.91 18.11 345,011 +0.03(+0.17%)
Nov 01, 2017 17.70 18.17 17.67 18.08 566,042 +0.37(+2.09%)
Oct 31, 2017 17.51 17.74 17.51 17.71 203,932 +0.17(+0.97%)
Oct 30, 2017 17.55 17.62 17.50 17.54 255,272 -0.07(-0.40%)
Oct 27, 2017 17.35 17.66 17.17 17.61 555,056 +0.31(+1.79%)
Oct 26, 2017 17.20 17.34 17.14 17.30 190,441 +0.12(+0.70%)
Oct 25, 2017 17.32 17.34 17.04 17.18 202,097 -0.14(-0.81%)
Oct 24, 2017 17.32 17.36 17.14 17.32 434,669 +0.04(+0.23%)
Oct 23, 2017 17.47 17.48 17.23 17.28 154,046 -0.15(-0.86%)
Oct 20, 2017 17.36 17.47 17.36 17.43 252,900 +0.01(+0.06%)
Oct 19, 2017 17.56 17.59 17.37 17.42 207,290 -0.19(-1.08%)
Oct 18, 2017 17.49 17.68 17.46 17.61 227,840 +0.16(+0.92%)
Oct 17, 2017 17.54 17.55 17.35 17.45 252,865 -0.11(-0.63%)
Oct 16, 2017 17.77 17.77 17.43 17.56 317,937 -0.23(-1.29%)
Oct 13, 2017 17.30 17.83 17.27 17.79 784,501 +0.56(+3.25%)
Oct 12, 2017 17.23 17.33 17.20 17.23 196,902 -0.03(-0.17%)
Oct 11, 2017 17.38 17.41 17.21 17.26 219,157 -0.08(-0.46%)
Oct 10, 2017 17.29 17.38 17.20 17.34 346,659 +0.04(+0.23%)
Oct 09, 2017 17.30 17.36 17.19 17.30 138,059 +0.09(+0.52%)
Oct 06, 2017 17.21 17.29 17.16 17.21 138,063 -0.01(-0.06%)
Oct 05, 2017 17.37 17.45 17.16 17.22 265,581 -0.22(-1.26%)
Oct 04, 2017 17.62 17.64 17.37 17.44 226,919 -0.13(-0.74%)
Oct 03, 2017 17.56 17.65 17.50 17.57 317,370 +0.02(+0.11%)
Oct 02, 2017 17.51 17.68 17.50 17.55 333,151 +0.02(+0.11%)
Sep 29, 2017 17.37 17.65 17.37 17.53 928,880 +0.17(+0.98%)
Sep 28, 2017 17.26 17.38 17.17 17.36 851,160 +0.11(+0.64%)
Sep 27, 2017 16.95 17.26 16.95 17.25 743,319 +0.30(+1.77%)
Sep 26, 2017 16.89 16.97 16.62 16.95 814,350 +0.09(+0.53%)
Sep 25, 2017 16.73 16.88 16.69 16.86 450,015 +0.19(+1.14%)
Sep 22, 2017 16.72 16.83 16.60 16.67 253,236 -0.06(-0.36%)
Sep 21, 2017 16.57 16.78 16.52 16.73 188,874 +0.13(+0.78%)
Sep 20, 2017 16.50 16.60 16.39 16.60 501,363 +0.11(+0.67%)
Sep 19, 2017 16.55 16.56 16.44 16.49 253,584 -0.03(-0.18%)
Sep 18, 2017 16.47 16.61 16.43 16.52 203,953 +0.07(+0.43%)
Sep 15, 2017 16.25 16.47 16.25 16.45 300,330 +0.17(+1.04%)
Sep 14, 2017 16.44 16.47 16.17 16.28 384,560 -0.37(-2.22%)
Sep 13, 2017 16.75 16.79 16.61 16.65 282,319 -0.10(-0.60%)
Sep 12, 2017 16.57 16.75 16.48 16.75 240,849 +0.21(+1.27%)
Sep 11, 2017 16.45 16.68 16.44 16.54 306,004 +0.05(+0.30%)
Sep 08, 2017 16.60 16.64 16.46 16.49 806,826 -0.08(-0.48%)
Sep 07, 2017 16.78 16.80 16.50 16.57 295,498 -0.13(-0.78%)
Sep 06, 2017 16.58 16.95 16.55 16.70 320,238 +0.12(+0.72%)
Sep 05, 2017 16.55 16.63 16.38 16.58 404,866 +0.05(+0.30%)
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.