Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.22 17.83 17.00 17.52 1,517,347 +1.07(+6.50%)
Nov 29, 2016 16.51 16.68 16.25 16.45 827,573 -0.35(-2.08%)
Nov 28, 2016 17.69 17.69 16.76 16.80 857,741 -0.88(-4.98%)
Nov 25, 2016 17.56 17.70 17.46 17.68 145,278 +0.04(+0.23%)
Nov 23, 2016 17.64 17.64 17.64 0 -0.13(-0.73%)
Nov 22, 2016 17.79 18.22 17.64 17.77 653,100 -0.07(-0.39%)
Nov 21, 2016 17.91 18.21 17.62 17.84 645,793 +0.27(+1.54%)
Nov 18, 2016 17.19 17.60 17.15 17.57 956,350 +0.51(+2.99%)
Nov 17, 2016 17.04 17.26 16.75 17.06 1,451,913 +0.20(+1.19%)
Nov 16, 2016 17.39 17.40 16.75 16.86 627,802 -0.53(-3.05%)
Nov 15, 2016 17.04 17.73 16.82 17.39 1,069,751 +0.62(+3.70%)
Nov 14, 2016 16.40 16.85 16.22 16.77 835,987 +0.41(+2.51%)
Nov 11, 2016 16.72 16.75 15.95 16.36 499,163 -0.41(-2.44%)
Nov 10, 2016 16.95 17.20 16.70 16.77 551,649 -0.14(-0.83%)
Nov 09, 2016 16.42 17.38 16.42 16.91 646,539 +0.49(+2.98%)
Nov 08, 2016 16.39 16.74 16.37 16.42 332,925 +0.01(+0.06%)
Nov 07, 2016 16.24 16.58 16.20 16.41 347,515 +0.32(+1.99%)
Nov 04, 2016 16.37 16.44 16.09 16.09 528,413 -0.36(-2.19%)
Nov 03, 2016 16.66 16.81 16.26 16.45 466,851 -0.23(-1.38%)
Nov 02, 2016 16.23 17.03 16.04 16.68 1,058,067 +0.03(+0.18%)
Nov 01, 2016 16.67 16.81 16.37 16.65 747,603 +0.06(+0.36%)
Oct 31, 2016 16.80 16.81 16.14 16.59 486,930 -0.30(-1.78%)
Oct 28, 2016 16.70 17.00 16.42 16.89 450,283 +0.08(+0.48%)
Oct 27, 2016 16.99 17.21 16.64 16.81 417,095 -0.53(-3.06%)
Oct 26, 2016 17.31 17.42 16.99 17.34 451,623 -0.04(-0.23%)
Oct 25, 2016 17.82 17.84 17.29 17.38 381,732 -0.42(-2.36%)
Oct 24, 2016 18.22 18.35 17.73 17.80 350,922 -0.47(-2.57%)
Oct 21, 2016 17.99 18.27 17.78 18.27 407,283 +0.17(+0.94%)
Oct 20, 2016 18.25 18.28 17.89 18.10 881,245 -0.26(-1.42%)
Oct 19, 2016 18.44 18.84 18.25 18.36 1,349,640 +0.00(+0.00%)
Oct 18, 2016 18.26 18.40 18.04 18.36 322,733 +0.29(+1.60%)
Oct 17, 2016 18.03 18.08 17.81 18.07 328,531 +0.04(+0.22%)
Oct 14, 2016 17.85 18.07 17.72 18.03 415,562 +0.16(+0.90%)
Oct 13, 2016 17.64 17.99 17.38 17.87 405,133 +0.15(+0.85%)
Oct 12, 2016 17.47 17.86 17.30 17.72 502,834 +0.14(+0.80%)
Oct 11, 2016 17.62 17.83 17.38 17.58 1,089,263 -0.15(-0.85%)
Oct 10, 2016 17.47 17.86 17.19 17.73 695,521 +0.49(+2.84%)
Oct 07, 2016 17.40 17.56 17.12 17.24 1,032,595 -0.06(-0.35%)
Oct 06, 2016 17.56 17.64 17.21 17.30 484,270 -0.21(-1.20%)
Oct 05, 2016 17.75 17.83 17.36 17.51 758,452 +0.05(+0.29%)
Oct 04, 2016 17.47 17.59 17.16 17.46 769,767 -0.01(-0.06%)
Oct 03, 2016 17.72 17.84 17.14 17.47 861,619 -0.24(-1.36%)
Sep 30, 2016 17.87 17.89 17.53 17.71 547,638 -0.05(-0.28%)
Sep 29, 2016 17.81 17.95 17.52 17.76 421,281 +0.00(+0.00%)
Sep 28, 2016 17.49 17.77 16.97 17.76 1,534,896 +0.40(+2.30%)
Sep 27, 2016 17.30 17.40 17.04 17.36 422,268 -0.13(-0.74%)
Sep 26, 2016 17.59 17.74 17.43 17.49 277,042 +0.03(+0.17%)
Sep 23, 2016 17.49 17.90 17.44 17.46 780,465 -0.32(-1.80%)
Sep 22, 2016 18.09 18.09 17.47 17.78 870,157 +0.04(+0.23%)
Sep 21, 2016 17.32 17.85 17.03 17.74 398,644 +0.74(+4.35%)
Sep 20, 2016 17.02 17.22 16.84 17.00 352,188 -0.02(-0.12%)
Sep 19, 2016 17.05 17.34 16.92 17.02 575,514 +0.04(+0.24%)
Sep 16, 2016 17.00 17.47 16.71 16.98 2,556,177 -0.10(-0.59%)
Sep 15, 2016 17.13 17.36 17.01 17.08 503,586 -0.08(-0.47%)
Sep 14, 2016 17.15 17.61 17.01 17.16 633,895 -0.06(-0.35%)
Sep 13, 2016 17.28 17.42 16.95 17.22 979,972 -0.68(-3.80%)
Sep 12, 2016 17.95 18.11 17.51 17.90 631,764 -0.41(-2.24%)
Sep 09, 2016 18.89 18.99 18.29 18.31 454,519 -0.72(-3.78%)
Sep 08, 2016 19.50 19.89 18.87 19.03 1,071,794 +0.01(+0.05%)
Sep 07, 2016 18.54 19.08 18.54 19.02 695,160 +0.59(+3.20%)
Sep 06, 2016 18.61 18.98 18.28 18.43 798,171 +0.00(+0.00%)
Sep 02, 2016 17.87 18.43 18.43 18.43 1,203,000 +0.71(+4.01%)
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.