Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.83 21.83 21.83 0 -0.10(-0.46%)
Dec 28, 2017 22.02 22.18 21.55 21.93 757,792 -0.05(-0.23%)
Dec 27, 2017 23.09 23.09 21.56 21.98 1,520,805 -1.11(-4.81%)
Dec 26, 2017 22.44 23.42 22.27 23.09 983,702 +0.61(+2.71%)
Dec 22, 2017 22.29 22.65 21.81 22.48 1,217,215 +0.13(+0.58%)
Dec 21, 2017 21.67 22.46 21.51 22.35 2,146,076 +0.71(+3.28%)
Dec 20, 2017 21.31 21.84 21.07 21.64 964,221 +0.51(+2.41%)
Dec 19, 2017 21.38 21.50 20.57 21.13 1,044,240 -0.09(-0.42%)
Dec 18, 2017 20.77 21.37 20.58 21.22 1,387,982 +0.81(+3.97%)
Dec 15, 2017 20.18 20.83 20.14 20.41 2,101,457 +0.39(+1.95%)
Dec 14, 2017 20.49 20.91 19.83 20.02 2,116,881 -0.44(-2.15%)
Dec 13, 2017 19.65 20.64 19.65 20.46 1,170,593 +1.00(+5.14%)
Dec 12, 2017 20.70 20.88 19.44 19.46 2,517,722 -1.21(-5.85%)
Dec 11, 2017 19.61 20.83 19.43 20.67 2,992,765 +1.13(+5.78%)
Dec 08, 2017 19.76 19.90 19.32 19.54 3,117,480 +0.00(+0.00%)
Dec 07, 2017 19.67 20.22 18.90 7,352,716 +0.00(+0.00%)
Dec 06, 2017 17.21 17.60 16.91 17.19 2,216,683 +0.28(+1.66%)
Dec 05, 2017 17.64 16.80 16.91 1,274,958 -0.53(-3.04%)
Dec 04, 2017 17.28 18.22 17.28 17.44 1,782,158 +0.42(+2.47%)
Dec 01, 2017 16.86 17.54 16.54 17.02 1,122,928 +0.16(+0.95%)
Nov 30, 2017 17.68 18.53 16.78 16.86 2,050,034 -0.75(-4.26%)
Nov 29, 2017 16.98 17.99 16.95 17.61 2,373,080 +0.78(+4.63%)
Nov 28, 2017 16.16 16.85 15.99 16.83 863,639 +0.66(+4.08%)
Nov 27, 2017 15.91 16.60 15.72 16.17 1,122,297 +0.23(+1.44%)
Nov 24, 2017 16.32 16.39 15.86 15.94 436,572 -0.32(-1.97%)
Nov 22, 2017 15.91 16.41 15.77 16.26 699,122 +0.36(+2.26%)
Nov 21, 2017 16.99 16.99 15.83 15.90 2,078,270 -1.14(-6.69%)
Nov 20, 2017 16.56 17.17 16.53 17.04 1,230,437 +0.48(+2.90%)
Nov 17, 2017 16.61 17.47 16.49 16.56 2,134,041 +0.45(+2.79%)
Nov 16, 2017 15.70 16.43 15.57 16.11 1,175,003 +0.45(+2.87%)
Nov 15, 2017 15.39 16.00 14.91 15.66 696,772 +0.13(+0.84%)
Nov 14, 2017 15.24 15.71 15.01 15.53 816,854 +0.10(+0.65%)
Nov 13, 2017 15.60 15.79 15.20 15.43 977,978 -0.20(-1.28%)
Nov 10, 2017 15.68 16.06 15.32 15.63 720,125 -0.10(-0.64%)
Nov 09, 2017 14.94 16.00 14.94 15.73 937,901 +0.67(+4.45%)
Nov 08, 2017 14.75 15.17 14.59 15.06 645,196 +0.35(+2.38%)
Nov 07, 2017 15.25 15.26 14.57 14.71 782,592 -0.47(-3.10%)
Nov 06, 2017 15.46 15.60 15.13 15.18 658,470 -0.20(-1.30%)
Nov 03, 2017 15.63 15.79 15.18 15.38 895,451 -0.22(-1.41%)
Nov 02, 2017 15.47 15.83 15.23 15.60 771,531 +0.21(+1.36%)
Nov 01, 2017 15.49 15.62 14.94 15.39 869,758 -0.06(-0.39%)
Oct 31, 2017 15.51 15.87 15.31 15.45 822,395 -0.08(-0.52%)
Oct 30, 2017 15.64 15.64 14.92 15.53 1,273,722 -0.21(-1.33%)
Oct 27, 2017 16.34 16.46 15.69 15.74 1,795,431 -0.85(-5.12%)
Oct 26, 2017 16.15 16.78 15.92 16.59 1,694,537 +0.52(+3.24%)
Oct 25, 2017 15.88 16.34 15.26 16.07 1,901,335 +0.08(+0.50%)
Oct 24, 2017 14.78 16.55 14.68 15.99 4,547,990 +1.87(+13.24%)
Oct 23, 2017 14.17 14.33 14.01 14.12 1,052,734 -0.02(-0.14%)
Oct 20, 2017 13.89 14.26 13.86 14.14 1,275,281 +0.40(+2.91%)
Oct 19, 2017 13.49 13.77 13.40 13.74 587,539 +0.15(+1.10%)
Oct 18, 2017 13.40 13.73 13.40 13.59 487,549 +0.31(+2.33%)
Oct 17, 2017 13.32 13.73 13.26 13.28 722,507 -0.01(-0.08%)
Oct 16, 2017 13.45 13.55 13.11 13.29 661,021 -0.18(-1.34%)
Oct 13, 2017 13.30 13.80 13.19 13.47 794,343 +0.16(+1.20%)
Oct 12, 2017 13.59 13.65 13.16 13.31 1,106,730 -0.35(-2.56%)
Oct 11, 2017 13.88 14.00 13.51 13.66 802,286 -0.26(-1.87%)
Oct 10, 2017 13.85 14.13 13.80 13.92 717,863 +0.15(+1.09%)
Oct 09, 2017 14.22 14.26 13.70 13.77 690,993 -0.42(-2.96%)
Oct 06, 2017 14.14 14.30 14.03 14.19 477,907 +0.00(+0.00%)
Oct 05, 2017 14.13 14.44 14.10 14.19 973,887 +0.01(+0.07%)
Oct 04, 2017 14.37 14.48 14.15 14.18 463,113 -0.17(-1.18%)
Oct 03, 2017 14.47 14.58 14.20 14.35 900,403 -0.15(-1.03%)
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.