Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.22 17.69 17.22 17.54 79,111 +0.37(+2.15%)
Nov 29, 2016 17.25 17.47 17.04 17.17 198,466 +0.06(+0.35%)
Nov 28, 2016 17.50 17.52 17.08 17.11 47,248 -0.34(-1.95%)
Nov 25, 2016 17.74 17.79 17.34 17.45 31,381 -0.43(-2.40%)
Nov 23, 2016 17.88 17.88 17.88 0 +0.23(+1.30%)
Nov 22, 2016 17.48 17.68 17.28 17.65 50,847 +0.27(+1.55%)
Nov 21, 2016 17.30 17.45 17.21 17.38 66,325 +0.11(+0.64%)
Nov 18, 2016 16.96 17.39 16.94 17.27 75,770 +0.36(+2.13%)
Nov 17, 2016 16.81 16.97 16.68 16.91 64,013 +0.09(+0.54%)
Nov 16, 2016 16.50 16.84 16.42 16.82 73,564 +0.30(+1.82%)
Nov 15, 2016 16.14 16.63 15.98 16.52 72,101 +0.51(+3.19%)
Nov 14, 2016 16.40 16.54 15.88 16.01 103,499 -0.29(-1.78%)
Nov 11, 2016 16.18 16.45 16.17 16.30 112,868 +0.21(+1.31%)
Nov 10, 2016 16.39 16.46 15.92 16.09 108,394 -0.02(-0.12%)
Nov 09, 2016 15.07 16.22 15.07 16.11 78,368 +0.44(+2.81%)
Nov 08, 2016 15.39 15.78 15.01 15.67 84,348 +0.28(+1.82%)
Nov 07, 2016 15.39 15.73 15.03 15.39 121,084 +0.45(+3.01%)
Nov 04, 2016 14.93 15.20 14.89 14.94 83,066 +0.03(+0.20%)
Nov 03, 2016 15.03 15.60 14.74 14.91 127,426 -0.62(-3.99%)
Nov 02, 2016 16.02 16.42 15.45 15.53 88,805 -0.61(-3.78%)
Nov 01, 2016 16.34 16.39 15.87 16.14 81,345 -0.27(-1.65%)
Oct 31, 2016 16.35 16.53 16.25 16.41 64,966 +0.22(+1.36%)
Oct 28, 2016 16.19 16.50 16.15 16.19 61,143 +0.01(+0.06%)
Oct 27, 2016 16.76 16.77 16.13 16.18 71,033 -0.50(-3.00%)
Oct 26, 2016 16.54 16.89 16.49 16.68 73,320 -0.11(-0.66%)
Oct 25, 2016 16.51 16.95 16.43 16.79 50,035 +0.13(+0.78%)
Oct 24, 2016 16.87 17.05 16.63 16.66 70,641 -0.09(-0.54%)
Oct 21, 2016 16.63 16.96 16.63 16.75 64,999 -0.09(-0.53%)
Oct 20, 2016 16.76 16.96 16.70 16.84 50,770 +0.03(+0.18%)
Oct 19, 2016 17.23 17.23 16.79 16.81 68,580 -0.29(-1.70%)
Oct 18, 2016 16.60 17.23 16.60 17.10 148,983 +0.71(+4.33%)
Oct 17, 2016 16.31 16.59 16.11 16.39 156,893 -0.05(-0.30%)
Oct 14, 2016 16.30 16.60 16.18 16.44 95,307 +0.22(+1.36%)
Oct 13, 2016 16.68 16.68 16.17 16.22 87,367 -0.59(-3.51%)
Oct 12, 2016 16.66 16.98 16.55 16.81 116,274 +0.24(+1.45%)
Oct 11, 2016 16.85 16.99 16.46 16.57 82,076 -0.28(-1.66%)
Oct 10, 2016 16.27 17.08 16.27 16.85 144,778 +0.61(+3.76%)
Oct 07, 2016 16.28 16.50 16.15 16.24 58,678 -0.02(-0.12%)
Oct 06, 2016 16.32 16.59 16.23 16.26 69,899 -0.08(-0.49%)
Oct 05, 2016 16.81 16.89 16.33 16.34 68,192 -0.51(-3.03%)
Oct 04, 2016 16.77 16.97 16.58 16.85 129,517 +0.06(+0.36%)
Oct 03, 2016 16.25 16.81 16.14 16.79 128,237 +0.57(+3.51%)
Sep 30, 2016 16.49 16.51 16.15 16.22 272,886 -0.18(-1.10%)
Sep 29, 2016 16.61 16.69 16.34 16.40 77,191 -0.16(-0.97%)
Sep 28, 2016 16.84 16.84 16.52 16.56 139,635 -0.22(-1.31%)
Sep 27, 2016 16.71 17.00 16.60 16.78 89,753 +0.11(+0.66%)
Sep 26, 2016 16.83 16.87 16.51 16.67 117,119 -0.30(-1.77%)
Sep 23, 2016 16.95 17.11 16.94 16.97 102,203 -0.07(-0.41%)
Sep 22, 2016 16.75 17.13 16.75 17.04 88,845 +0.35(+2.10%)
Sep 21, 2016 16.62 16.77 16.31 16.69 93,764 +0.20(+1.21%)
Sep 20, 2016 16.78 16.89 16.43 16.49 99,065 -0.03(-0.18%)
Sep 19, 2016 17.48 17.79 16.37 16.52 190,779 -0.87(-5.00%)
Sep 16, 2016 17.18 17.62 16.89 17.39 273,006 +0.10(+0.58%)
Sep 15, 2016 17.85 18.06 17.05 17.29 169,951 -0.51(-2.87%)
Sep 14, 2016 17.10 17.88 17.00 17.80 192,923 +0.61(+3.55%)
Sep 13, 2016 16.63 17.46 16.51 17.19 233,627 +0.51(+3.06%)
Sep 12, 2016 15.25 16.90 15.19 16.68 367,732 +1.26(+8.17%)
Sep 09, 2016 17.12 17.57 15.34 15.42 386,748 -1.42(-8.43%)
Sep 08, 2016 14.20 17.07 13.70 16.84 612,054 +2.06(+13.94%)
Sep 07, 2016 14.61 14.85 14.61 14.78 130,895 +0.09(+0.61%)
Sep 06, 2016 14.88 14.95 14.61 14.69 90,977 -0.16(-1.08%)
Sep 02, 2016 14.85 14.85 14.85 14.85 104,200 +0.03(+0.20%)
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.