Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.44 18.61 18.39 18.55 2,347,554 +0.13(+0.71%)
Nov 29, 2017 18.26 18.49 18.22 18.42 2,511,979 +0.14(+0.76%)
Nov 28, 2017 18.15 18.30 17.97 18.28 2,875,957 +0.13(+0.72%)
Nov 27, 2017 18.14 18.19 18.03 18.15 2,931,265 -0.02(-0.10%)
Nov 24, 2017 18.15 18.21 18.11 18.17 792,006 -0.01(-0.05%)
Nov 22, 2017 18.16 18.20 18.07 18.17 2,175,782 +0.02(+0.10%)
Nov 21, 2017 18.25 18.32 18.13 18.16 2,121,165 +0.00(+0.00%)
Nov 20, 2017 18.20 18.23 18.05 18.16 2,146,796 -0.06(-0.31%)
Nov 17, 2017 18.16 18.29 18.14 18.21 1,351,413 +0.01(+0.05%)
Nov 16, 2017 17.96 18.21 17.96 18.20 2,899,974 +0.31(+1.72%)
Nov 15, 2017 17.69 17.94 17.45 17.90 2,363,733 +0.02(+0.10%)
Nov 14, 2017 17.85 17.92 17.74 17.88 2,749,114 -0.03(-0.16%)
Nov 13, 2017 17.83 17.95 17.77 17.90 2,403,040 -0.03(-0.16%)
Nov 10, 2017 18.08 18.09 17.84 17.93 2,099,452 -0.22(-1.23%)
Nov 09, 2017 18.13 18.31 18.06 18.16 2,199,722 -0.24(-1.32%)
Nov 08, 2017 18.43 18.53 18.28 18.40 1,897,458 -0.21(-1.15%)
Nov 07, 2017 18.62 18.73 18.54 18.61 3,217,204 -0.07(-0.40%)
Nov 06, 2017 18.58 18.70 18.51 18.69 1,969,657 +0.05(+0.25%)
Nov 03, 2017 18.27 18.70 18.27 18.64 3,383,107 +0.11(+0.60%)
Nov 02, 2017 18.54 18.76 17.85 18.53 5,634,816 -0.01(-0.05%)
Nov 01, 2017 18.80 18.82 18.43 18.54 2,872,217 -0.13(-0.70%)
Oct 31, 2017 18.57 18.69 18.55 18.67 1,620,664 +0.00(+0.00%)
Oct 30, 2017 18.83 18.95 18.52 18.67 3,114,302 -0.28(-1.47%)
Oct 27, 2017 18.87 18.98 18.62 18.95 1,975,591 +0.05(+0.25%)
Oct 26, 2017 18.50 19.08 18.20 18.90 2,670,164 -0.20(-1.07%)
Oct 25, 2017 19.32 19.33 18.73 19.11 3,489,753 -0.21(-1.11%)
Oct 24, 2017 19.07 19.33 19.00 19.32 3,433,669 +0.35(+1.87%)
Oct 23, 2017 18.99 19.12 18.89 18.97 3,358,863 -0.01(-0.05%)
Oct 20, 2017 19.04 19.13 18.97 18.98 1,464,072 +0.02(+0.10%)
Oct 19, 2017 18.74 19.14 18.71 18.96 2,679,082 +0.13(+0.69%)
Oct 18, 2017 18.85 19.08 18.80 18.83 1,721,828 +0.04(+0.20%)
Oct 17, 2017 18.85 18.85 18.67 18.79 831,777 -0.02(-0.10%)
Oct 16, 2017 18.90 19.07 18.79 18.81 2,343,090 +0.27(+1.46%)
Oct 13, 2017 18.67 18.68 18.48 18.54 1,965,166 -0.11(-0.60%)
Oct 12, 2017 18.87 18.87 18.62 18.65 1,391,940 -0.20(-1.04%)
Oct 11, 2017 18.76 18.85 18.66 18.85 1,547,929 -0.01(-0.05%)
Oct 10, 2017 18.86 18.91 18.73 18.85 1,882,680 +0.05(+0.25%)
Oct 09, 2017 18.92 18.99 18.67 18.81 2,049,969 -0.09(-0.49%)
Oct 06, 2017 19.04 19.15 18.84 18.90 2,061,264 -0.19(-0.98%)
Oct 05, 2017 18.98 19.22 18.98 19.09 2,771,817 +0.13(+0.69%)
Oct 04, 2017 18.86 19.04 18.80 18.96 2,085,337 +0.07(+0.39%)
Oct 03, 2017 18.84 18.98 18.71 18.88 1,422,286 +0.05(+0.25%)
Oct 02, 2017 18.93 19.00 18.61 18.84 8,925,483 -0.09(-0.49%)
Sep 29, 2017 18.67 19.02 18.64 18.93 5,101,030 +0.32(+1.70%)
Sep 28, 2017 18.54 18.67 18.46 18.61 1,594,214 +0.07(+0.40%)
Sep 27, 2017 18.60 18.67 18.38 18.54 2,528,628 +0.10(+0.56%)
Sep 26, 2017 18.38 18.55 18.34 18.44 4,602,672 +0.08(+0.46%)
Sep 25, 2017 18.36 18.63 18.26 18.35 4,940,572 -0.02(-0.10%)
Sep 22, 2017 17.86 18.41 17.84 18.37 4,834,604 +0.39(+2.17%)
Sep 21, 2017 17.94 18.06 17.84 17.98 4,379,149 +0.06(+0.31%)
Sep 20, 2017 17.75 18.00 17.71 17.92 3,664,914 +0.15(+0.84%)
Sep 19, 2017 17.69 17.78 17.59 17.77 3,596,517 +0.14(+0.79%)
Sep 18, 2017 17.74 17.92 17.57 17.63 3,717,231 +0.01(+0.05%)
Sep 15, 2017 17.36 17.64 17.36 17.63 3,671,067 +0.21(+1.23%)
Sep 14, 2017 17.26 17.54 17.23 17.41 3,104,668 +0.11(+0.65%)
Sep 13, 2017 17.39 17.56 17.01 17.30 3,826,315 -0.17(-0.96%)
Sep 12, 2017 17.45 17.66 17.38 17.47 3,325,025 +0.09(+0.54%)
Sep 11, 2017 17.11 17.48 17.09 17.37 3,722,294 +0.47(+2.75%)
Sep 08, 2017 16.98 17.09 16.83 16.91 3,004,752 -0.09(-0.55%)
Sep 07, 2017 17.09 17.14 16.88 17.00 3,723,707 -0.06(-0.33%)
Sep 06, 2017 17.23 17.25 16.90 17.06 3,730,218 -0.04(-0.22%)
Sep 05, 2017 17.61 17.67 16.88 17.09 4,881,499 -0.58(-3.27%)
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.