Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 16.63 16.70 15.95 16.22 261,979 -0.47(-2.82%)
Oct 30, 2017 17.07 17.07 16.63 16.69 227,105 -0.53(-3.08%)
Oct 27, 2017 17.60 18.20 17.21 17.22 447,632 -0.78(-4.33%)
Oct 26, 2017 18.11 18.15 17.88 18.00 138,272 -0.02(-0.11%)
Oct 25, 2017 18.11 18.20 17.82 18.02 101,446 -0.10(-0.55%)
Oct 24, 2017 18.13 18.34 18.07 18.12 195,521 -0.02(-0.11%)
Oct 23, 2017 18.06 18.22 17.82 18.14 133,775 +0.10(+0.55%)
Oct 20, 2017 17.90 18.15 17.84 18.04 103,220 +0.31(+1.75%)
Oct 19, 2017 17.71 17.77 17.52 17.73 104,675 -0.11(-0.62%)
Oct 18, 2017 17.48 17.87 17.44 17.84 143,472 +0.45(+2.59%)
Oct 17, 2017 17.40 17.49 17.33 17.39 125,654 -0.09(-0.51%)
Oct 16, 2017 17.55 17.78 17.41 17.48 188,430 +0.02(+0.11%)
Oct 13, 2017 17.27 17.80 17.27 17.46 181,971 +0.25(+1.45%)
Oct 12, 2017 17.43 17.55 17.11 17.21 246,377 -0.22(-1.26%)
Oct 11, 2017 17.48 17.65 17.31 17.43 138,834 +0.04(+0.23%)
Oct 10, 2017 17.12 17.52 17.10 17.39 196,905 +0.39(+2.29%)
Oct 09, 2017 17.82 17.97 16.87 17.00 257,627 -0.87(-4.87%)
Oct 06, 2017 17.71 17.95 17.66 17.87 194,809 +0.06(+0.34%)
Oct 05, 2017 17.78 17.94 17.59 17.81 155,735 +0.14(+0.79%)
Oct 04, 2017 17.76 17.96 17.61 17.67 135,710 -0.13(-0.73%)
Oct 03, 2017 18.00 18.21 17.70 17.80 142,070 -0.15(-0.84%)
Oct 02, 2017 17.84 18.04 17.78 17.95 191,982 +0.11(+0.62%)
Sep 29, 2017 18.08 18.14 17.84 17.84 156,619 -0.20(-1.11%)
Sep 28, 2017 17.93 18.27 17.93 18.04 195,410 +0.05(+0.28%)
Sep 27, 2017 17.80 18.27 17.64 17.99 210,881 +0.24(+1.35%)
Sep 26, 2017 17.48 17.85 17.39 17.75 115,476 +0.36(+2.07%)
Sep 25, 2017 17.48 17.71 17.31 17.39 87,604 -0.18(-1.02%)
Sep 22, 2017 17.45 17.68 17.25 17.57 82,730 +0.09(+0.51%)
Sep 21, 2017 17.68 17.68 17.46 17.48 65,816 -0.22(-1.24%)
Sep 20, 2017 17.73 17.78 17.47 17.70 160,534 +0.22(+1.26%)
Sep 19, 2017 17.69 17.80 17.29 17.48 111,065 -0.23(-1.30%)
Sep 18, 2017 17.77 17.87 17.62 17.71 151,979 -0.02(-0.11%)
Sep 15, 2017 17.91 17.95 17.66 17.73 252,631 -0.16(-0.89%)
Sep 14, 2017 17.95 18.05 17.84 17.89 128,649 -0.08(-0.45%)
Sep 13, 2017 17.95 18.06 17.78 17.97 138,514 -0.02(-0.11%)
Sep 12, 2017 17.60 18.09 17.60 17.99 143,708 +0.37(+2.10%)
Sep 11, 2017 17.68 17.79 17.52 17.62 79,416 +0.11(+0.63%)
Sep 08, 2017 17.55 17.75 17.45 17.51 79,134 -0.04(-0.23%)
Sep 07, 2017 17.65 17.66 17.40 17.55 98,434 -0.05(-0.28%)
Sep 06, 2017 17.87 17.93 17.52 17.60 137,884 -0.21(-1.18%)
Sep 05, 2017 17.68 17.93 17.57 17.81 138,820 +0.09(+0.51%)
Sep 01, 2017 17.94 18.04 17.64 17.72 76,866 -0.20(-1.12%)
Aug 31, 2017 17.53 18.12 17.41 17.92 163,423 +0.47(+2.69%)
Aug 30, 2017 17.42 17.56 17.36 17.45 113,508 +0.01(+0.06%)
Aug 29, 2017 17.27 17.46 17.14 17.44 208,441 +0.05(+0.29%)
Aug 28, 2017 17.63 17.67 17.13 17.39 203,197 -0.25(-1.42%)
Aug 25, 2017 17.15 17.78 17.15 17.64 142,043 +0.63(+3.70%)
Aug 24, 2017 16.99 17.17 16.81 17.01 139,747 +0.06(+0.35%)
Aug 23, 2017 17.20 17.32 16.94 16.95 139,411 -0.33(-1.91%)
Aug 22, 2017 17.40 17.45 17.23 17.28 144,171 -0.01(-0.06%)
Aug 21, 2017 17.21 17.36 17.18 17.29 115,863 +0.08(+0.46%)
Aug 18, 2017 17.12 17.42 17.04 17.21 133,957 -0.12(-0.69%)
Aug 17, 2017 17.32 17.58 17.22 17.33 153,844 -0.14(-0.80%)
Aug 16, 2017 17.50 17.60 17.25 17.47 191,185 +0.11(+0.63%)
Aug 15, 2017 17.88 17.88 17.31 17.36 147,284 -0.48(-2.69%)
Aug 14, 2017 17.19 18.09 17.19 17.84 173,731 +0.85(+5.00%)
Aug 11, 2017 16.82 17.03 16.66 16.99 223,125 -0.30(-1.74%)
Aug 10, 2017 16.57 17.46 16.51 17.29 178,492 +0.47(+2.79%)
Aug 09, 2017 17.69 18.46 16.35 16.82 332,462 -1.13(-6.30%)
Aug 08, 2017 17.98 18.37 17.81 17.95 125,959 -0.10(-0.55%)
Aug 07, 2017 18.05 18.29 18.00 18.05 161,618 -0.04(-0.22%)
Aug 04, 2017 18.14 18.34 17.98 18.09 178,565 +0.02(+0.11%)
Aug 03, 2017 17.94 18.14 17.92 18.07 94,849 +0.22(+1.23%)
Aug 02, 2017 17.86 18.04 17.66 17.85 147,947 -0.02(-0.11%)
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.