Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 16.60 16.60 16.60 0 -0.15(-0.88%)
Dec 28, 2017 16.65 16.84 16.55 16.74 367,488 +0.20(+1.19%)
Dec 27, 2017 16.84 17.09 16.35 16.55 351,607 -0.20(-1.18%)
Dec 26, 2017 16.74 16.89 16.65 16.74 100,614 +0.00(+0.00%)
Dec 22, 2017 16.74 16.84 16.45 16.74 240,280 +0.00(+0.00%)
Dec 21, 2017 16.94 16.94 16.65 16.74 374,419 -0.10(-0.58%)
Dec 20, 2017 16.89 16.99 16.65 16.84 219,697 +0.05(+0.29%)
Dec 19, 2017 17.19 17.19 16.72 16.79 279,559 -0.25(-1.44%)
Dec 18, 2017 17.24 17.29 16.89 17.04 436,330 -0.10(-0.57%)
Dec 15, 2017 16.79 17.19 16.74 17.14 778,292 +0.34(+2.05%)
Dec 14, 2017 17.14 17.14 16.69 16.79 230,856 -0.34(-2.01%)
Dec 13, 2017 16.99 17.43 16.89 17.14 212,296 +0.15(+0.87%)
Dec 12, 2017 16.99 17.09 16.74 16.99 268,036 +0.25(+1.47%)
Dec 11, 2017 16.99 17.04 16.65 16.74 334,141 -0.15(-0.88%)
Dec 08, 2017 17.19 17.29 16.82 16.89 271,093 -0.25(-1.44%)
Dec 07, 2017 16.74 17.26 16.74 17.14 381,158 +0.34(+2.05%)
Dec 06, 2017 16.69 16.89 16.65 16.79 283,606 +0.00(+0.00%)
Dec 05, 2017 16.84 17.09 16.65 16.79 881,579 +0.00(+0.00%)
Dec 04, 2017 17.09 17.19 16.77 16.79 229,232 -0.20(-1.16%)
Dec 01, 2017 17.14 17.24 16.60 16.99 581,591 -0.30(-1.71%)
Nov 30, 2017 17.38 17.43 17.04 17.29 201,565 -0.05(-0.28%)
Nov 29, 2017 17.63 17.63 17.04 17.33 192,080 -0.25(-1.40%)
Nov 28, 2017 17.48 17.63 17.24 17.58 320,760 +0.10(+0.56%)
Nov 27, 2017 17.58 17.68 17.19 17.48 159,472 -0.15(-0.84%)
Nov 24, 2017 17.68 17.68 17.43 17.63 109,535 +0.05(+0.28%)
Nov 22, 2017 17.58 17.68 17.43 17.58 212,185 -0.05(-0.28%)
Nov 21, 2017 17.33 17.63 17.09 17.63 875,639 +0.34(+1.99%)
Nov 20, 2017 17.29 17.43 17.19 17.29 377,487 -0.05(-0.28%)
Nov 17, 2017 17.29 17.48 17.09 17.33 526,051 +0.05(+0.29%)
Nov 16, 2017 17.24 17.38 17.14 17.29 618,683 +0.15(+0.86%)
Nov 15, 2017 17.14 17.29 16.94 17.14 452,424 -0.10(-0.57%)
Nov 14, 2017 16.99 17.29 16.79 17.24 407,084 +0.25(+1.45%)
Nov 13, 2017 17.09 17.24 16.45 16.99 699,386 -0.20(-1.15%)
Nov 10, 2017 17.04 17.48 16.69 17.19 1,088,285 -0.25(-1.41%)
Nov 09, 2017 16.69 17.68 16.25 17.43 1,347,519 +0.79(+4.73%)
Nov 08, 2017 14.58 16.69 14.38 16.65 2,248,310 +2.91(+21.15%)
Nov 07, 2017 14.13 14.38 13.74 13.74 462,638 -0.49(-3.46%)
Nov 06, 2017 14.97 15.12 14.08 14.23 609,262 -0.59(-3.99%)
Nov 03, 2017 14.87 15.12 14.38 14.82 705,757 -0.25(-1.63%)
Nov 02, 2017 15.22 15.51 15.02 15.07 331,147 -0.20(-1.29%)
Nov 01, 2017 15.46 15.66 15.02 15.27 229,414 +0.00(+0.00%)
Oct 31, 2017 15.36 15.66 15.19 15.27 339,199 -0.15(-0.96%)
Oct 30, 2017 15.02 15.46 14.87 15.41 503,159 +0.39(+2.62%)
Oct 27, 2017 14.72 15.12 14.53 15.02 227,804 +0.30(+2.01%)
Oct 26, 2017 15.17 15.27 14.72 14.72 332,651 -0.30(-1.97%)
Oct 25, 2017 14.68 15.07 14.68 15.02 309,366 +0.34(+2.35%)
Oct 24, 2017 14.87 14.87 14.55 14.68 242,374 -0.05(-0.33%)
Oct 23, 2017 14.43 15.04 14.43 14.72 839,439 +0.34(+2.40%)
Oct 20, 2017 14.48 14.58 14.28 14.38 399,774 +0.05(+0.34%)
Oct 19, 2017 14.28 14.43 14.23 14.33 621,350 -0.05(-0.34%)
Oct 18, 2017 14.43 14.72 14.23 14.38 812,556 -0.10(-0.68%)
Oct 17, 2017 14.28 14.63 14.18 14.48 359,994 +0.20(+1.38%)
Oct 16, 2017 14.23 14.43 14.18 14.28 780,338 +0.05(+0.35%)
Oct 13, 2017 14.38 14.53 14.18 14.23 551,047 -0.15(-1.03%)
Oct 12, 2017 13.89 14.53 13.74 14.38 535,391 +0.54(+3.91%)
Oct 11, 2017 13.99 14.28 13.84 13.84 369,757 -0.20(-1.40%)
Oct 10, 2017 13.99 14.28 13.79 14.04 847,440 +0.05(+0.35%)
Oct 09, 2017 14.48 14.63 13.89 13.99 645,408 -0.54(-3.73%)
Oct 06, 2017 14.77 14.97 14.33 14.53 466,485 -0.34(-2.32%)
Oct 05, 2017 14.92 15.12 14.77 14.87 477,175 -0.05(-0.33%)
Oct 04, 2017 15.36 15.41 14.82 14.92 858,944 -0.53(-3.43%)
Oct 03, 2017 15.65 15.70 15.16 15.45 511,228 -0.15(-0.95%)
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.