Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 15.75 16.00 15.30 15.90 401,974 +0.10(+0.63%)
Nov 29, 2017 15.90 16.00 15.65 15.80 180,271 -0.05(-0.32%)
Nov 28, 2017 15.95 15.95 15.65 15.85 297,364 +0.00(+0.00%)
Nov 27, 2017 15.80 16.05 15.80 15.85 205,647 +0.00(+0.00%)
Nov 24, 2017 15.90 16.20 15.75 15.85 110,084 -0.05(-0.31%)
Nov 22, 2017 16.00 16.18 15.70 15.90 282,315 -0.05(-0.31%)
Nov 21, 2017 15.85 16.10 15.80 15.95 209,184 +0.15(+0.95%)
Nov 20, 2017 15.90 16.05 15.60 15.80 327,810 -0.15(-0.94%)
Nov 17, 2017 15.70 16.18 15.70 15.95 190,722 +0.15(+0.95%)
Nov 16, 2017 16.05 16.90 15.60 15.80 239,318 +0.25(+1.61%)
Nov 15, 2017 15.25 15.68 15.15 15.55 339,408 +0.15(+0.97%)
Nov 14, 2017 15.40 15.55 15.20 15.40 314,374 -0.05(-0.32%)
Nov 13, 2017 15.25 15.65 15.25 15.45 237,168 +0.10(+0.65%)
Nov 10, 2017 15.20 15.65 15.20 15.35 330,387 +0.20(+1.32%)
Nov 09, 2017 15.15 15.65 15.05 15.15 481,715 -0.25(-1.62%)
Nov 08, 2017 15.10 15.55 15.00 15.40 518,784 +0.25(+1.65%)
Nov 07, 2017 15.40 15.40 15.05 15.15 570,981 -0.10(-0.66%)
Nov 06, 2017 15.40 15.55 15.15 15.25 567,844 -0.20(-1.29%)
Nov 03, 2017 15.55 15.75 15.25 15.45 523,675 +0.00(+0.00%)
Nov 02, 2017 16.20 16.60 15.38 15.45 811,043 -0.95(-5.79%)
Nov 01, 2017 16.85 16.85 16.12 16.40 717,548 -0.35(-2.09%)
Oct 31, 2017 16.60 17.00 16.55 16.75 307,012 +0.20(+1.21%)
Oct 30, 2017 16.60 16.80 16.38 16.55 326,336 -0.20(-1.19%)
Oct 27, 2017 16.30 16.75 15.95 16.75 392,428 +0.50(+3.08%)
Oct 26, 2017 16.25 16.70 16.20 16.25 371,384 -0.05(-0.31%)
Oct 25, 2017 16.80 16.93 16.12 16.30 720,936 -0.50(-2.98%)
Oct 24, 2017 16.80 17.18 16.62 16.80 560,787 +0.05(+0.30%)
Oct 23, 2017 16.85 17.00 16.65 16.75 298,912 -0.15(-0.89%)
Oct 20, 2017 17.00 17.20 16.75 16.90 322,601 +0.00(+0.00%)
Oct 19, 2017 17.00 17.16 16.55 16.90 453,480 -0.20(-1.17%)
Oct 18, 2017 17.25 17.43 16.90 17.10 528,712 -0.20(-1.16%)
Oct 17, 2017 17.20 17.35 17.10 17.30 258,280 +0.05(+0.29%)
Oct 16, 2017 17.45 17.70 17.05 17.25 364,699 -0.20(-1.15%)
Oct 13, 2017 17.15 17.50 17.10 17.45 410,428 +0.15(+0.87%)
Oct 12, 2017 17.00 17.35 16.85 17.30 462,998 +0.30(+1.76%)
Oct 11, 2017 16.70 17.00 16.65 17.00 315,641 +0.20(+1.19%)
Oct 10, 2017 16.70 16.95 16.62 16.80 286,582 +0.15(+0.90%)
Oct 09, 2017 17.00 17.00 16.50 16.65 429,268 -0.35(-2.06%)
Oct 06, 2017 17.00 17.05 16.85 17.00 269,182 +0.00(+0.00%)
Oct 05, 2017 17.00 17.25 16.50 17.00 293,466 +0.05(+0.29%)
Oct 04, 2017 17.05 17.25 16.80 16.95 334,419 -0.15(-0.88%)
Oct 03, 2017 17.50 17.55 17.00 17.10 522,950 -0.30(-1.72%)
Oct 02, 2017 17.05 17.40 16.80 17.40 507,235 +0.35(+2.05%)
Sep 29, 2017 16.95 17.15 16.80 17.05 587,608 +0.15(+0.89%)
Sep 28, 2017 16.75 17.10 16.75 16.90 467,668 -0.05(-0.29%)
Sep 27, 2017 16.80 17.05 16.60 16.95 851,685 +0.30(+1.80%)
Sep 26, 2017 16.75 16.80 16.65 16.65 483,244 -0.10(-0.60%)
Sep 25, 2017 16.75 17.20 16.65 16.75 596,697 +0.05(+0.30%)
Sep 22, 2017 16.55 16.85 16.40 16.70 690,893 +0.10(+0.60%)
Sep 21, 2017 16.20 16.70 16.18 16.60 456,890 +0.30(+1.84%)
Sep 20, 2017 16.05 16.38 16.05 16.30 392,545 +0.20(+1.24%)
Sep 19, 2017 16.65 16.65 15.95 16.10 618,887 -0.55(-3.30%)
Sep 18, 2017 16.75 16.80 16.65 16.65 464,433 -0.10(-0.60%)
Sep 15, 2017 16.85 16.95 16.40 16.75 1,046,672 -0.05(-0.30%)
Sep 14, 2017 16.00 17.15 16.00 16.80 1,604,714 +0.60(+3.70%)
Sep 13, 2017 17.15 17.15 16.00 16.20 1,413,792 -0.90(-5.26%)
Sep 12, 2017 15.60 17.80 15.60 17.10 3,202,077 +2.45(+16.72%)
Sep 11, 2017 14.55 14.85 14.43 14.65 496,847 +0.35(+2.45%)
Sep 08, 2017 13.90 14.35 13.75 14.30 326,840 +0.35(+2.51%)
Sep 07, 2017 14.35 14.35 13.85 13.95 1,155,377 -0.40(-2.79%)
Sep 06, 2017 14.00 14.45 13.80 14.35 619,836 +0.35(+2.50%)
Sep 05, 2017 13.60 14.07 13.50 14.00 484,895 +0.35(+2.56%)
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.