Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.10 21.19 20.51 20.62 191,715 -0.35(-1.68%)
Nov 29, 2017 20.62 21.07 20.62 20.97 330,401 +0.40(+1.94%)
Nov 28, 2017 20.39 20.62 20.18 20.57 345,163 +0.31(+1.54%)
Nov 27, 2017 19.73 20.27 19.72 20.25 641,720 +0.52(+2.62%)
Nov 24, 2017 19.96 19.96 19.72 19.74 79,973 -0.15(-0.74%)
Nov 22, 2017 20.21 20.28 19.87 19.88 163,380 -0.28(-1.40%)
Nov 21, 2017 20.24 20.65 20.03 20.17 175,634 +0.05(+0.24%)
Nov 20, 2017 20.19 20.22 19.93 20.12 205,944 -0.04(-0.19%)
Nov 17, 2017 20.17 20.30 20.06 20.16 232,094 -0.14(-0.67%)
Nov 16, 2017 20.37 20.56 20.28 20.29 233,280 -0.10(-0.48%)
Nov 15, 2017 20.04 20.44 19.84 20.39 172,670 +0.21(+1.06%)
Nov 14, 2017 20.19 20.30 20.06 20.18 250,055 -0.07(-0.34%)
Nov 13, 2017 20.49 20.64 19.80 20.24 264,098 -0.44(-2.12%)
Nov 10, 2017 21.09 21.10 20.27 20.68 260,280 -0.53(-2.48%)
Nov 09, 2017 19.80 21.83 19.79 21.21 483,512 +1.11(+5.53%)
Nov 08, 2017 20.02 20.30 19.75 20.10 255,664 -0.04(-0.19%)
Nov 07, 2017 20.14 20.37 19.79 20.14 231,018 +0.03(+0.15%)
Nov 06, 2017 19.87 20.21 19.85 20.11 148,909 +0.20(+0.98%)
Nov 03, 2017 19.92 19.92 19.62 19.91 211,406 -0.01(-0.05%)
Nov 02, 2017 19.82 20.15 19.69 19.92 167,168 +0.14(+0.69%)
Nov 01, 2017 19.85 19.87 19.47 19.79 162,736 +0.10(+0.50%)
Oct 31, 2017 19.83 19.86 19.58 19.69 211,612 -0.13(-0.64%)
Oct 30, 2017 20.11 20.12 19.69 19.82 134,176 -0.36(-1.79%)
Oct 27, 2017 20.10 20.18 19.82 20.18 131,584 +0.03(+0.15%)
Oct 26, 2017 19.98 20.16 19.76 20.15 263,691 +0.22(+1.13%)
Oct 25, 2017 19.81 19.94 19.68 19.92 164,570 +0.11(+0.54%)
Oct 24, 2017 19.93 20.11 19.80 19.82 137,833 -0.13(-0.64%)
Oct 23, 2017 19.98 20.03 19.74 19.94 149,193 -0.07(-0.34%)
Oct 20, 2017 20.35 20.35 19.93 20.01 137,068 -0.15(-0.73%)
Oct 19, 2017 19.92 20.17 19.86 20.16 241,567 +0.21(+1.08%)
Oct 18, 2017 19.70 19.97 19.58 19.94 196,198 +0.27(+1.39%)
Oct 17, 2017 19.94 20.06 19.58 19.67 210,129 -0.19(-0.93%)
Oct 16, 2017 19.85 20.22 19.77 19.85 194,336 +0.13(+0.64%)
Oct 13, 2017 19.86 19.99 19.63 19.73 200,368 -0.07(-0.35%)
Oct 12, 2017 19.84 20.03 19.62 19.80 313,000 -0.01(-0.05%)
Oct 11, 2017 19.95 20.42 19.66 19.81 255,995 -0.14(-0.68%)
Oct 10, 2017 20.22 20.33 19.86 19.94 341,110 -0.17(-0.83%)
Oct 09, 2017 19.90 20.22 19.85 20.11 325,254 +0.20(+1.03%)
Oct 06, 2017 20.07 20.21 19.85 19.90 588,972 -0.16(-0.78%)
Oct 05, 2017 19.79 20.14 19.79 20.06 250,210 +0.27(+1.38%)
Oct 04, 2017 19.59 20.05 19.46 19.79 436,251 +0.20(+1.00%)
Oct 03, 2017 19.41 19.60 19.25 19.59 613,993 +0.20(+1.01%)
Oct 02, 2017 18.70 19.41 18.54 19.40 764,742 +0.75(+4.03%)
Sep 29, 2017 18.50 18.66 18.29 18.64 362,168 +0.20(+1.06%)
Sep 28, 2017 18.04 18.52 17.82 18.45 387,617 +0.42(+2.33%)
Sep 27, 2017 17.56 18.05 17.46 18.03 326,726 +0.55(+3.12%)
Sep 26, 2017 17.53 17.57 17.39 17.48 298,652 -0.05(-0.28%)
Sep 25, 2017 17.54 17.66 17.48 17.53 234,467 -0.02(-0.11%)
Sep 22, 2017 17.33 17.56 17.31 17.55 350,558 +0.20(+1.18%)
Sep 21, 2017 17.39 17.67 17.32 17.35 313,835 -0.05(-0.28%)
Sep 20, 2017 17.27 17.48 17.17 17.40 236,791 +0.17(+0.96%)
Sep 19, 2017 17.09 17.45 17.01 17.23 478,887 +0.10(+0.57%)
Sep 18, 2017 17.21 17.32 17.04 17.13 676,362 -0.09(-0.51%)
Sep 15, 2017 17.37 17.39 17.04 17.22 583,809 -0.16(-0.90%)
Sep 14, 2017 17.42 17.65 17.33 17.38 489,097 +0.02(+0.11%)
Sep 13, 2017 16.72 17.43 16.72 17.36 763,393 +0.68(+4.09%)
Sep 12, 2017 16.50 16.84 16.47 16.68 337,953 +0.16(+0.94%)
Sep 11, 2017 16.38 16.73 16.38 16.52 357,872 +0.26(+1.62%)
Sep 08, 2017 15.84 16.36 15.78 16.26 568,378 +0.37(+2.33%)
Sep 07, 2017 16.15 16.47 15.81 15.89 447,498 -0.26(-1.63%)
Sep 06, 2017 16.10 16.42 16.05 16.15 417,254 +0.09(+0.55%)
Sep 05, 2017 16.35 16.35 15.96 16.06 536,373 -0.44(-2.65%)
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.