Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 17.88 | 17.88 | 17.88 | 56 | -0.20(-1.12%) | |
Oct 27, 2017 | 18.09 | 18.12 | 18.00 | 18.08 | 3,598 | +0.21(+1.17%) |
Oct 26, 2017 | 17.87 | 17.87 | 17.87 | 17.87 | 848 | -0.11(-0.60%) |
Oct 23, 2017 | 17.98 | 17.98 | 17.98 | 3 | -0.32(-1.73%) | |
Oct 16, 2017 | 18.29 | 18.29 | 18.29 | 2 | +0.00(+0.01%) | |
Oct 13, 2017 | 18.39 | 18.39 | 18.29 | 18.29 | 1,088 | -0.05(-0.28%) |
Oct 12, 2017 | 18.34 | 18.34 | 18.34 | 18.34 | 165 | +0.04(+0.23%) |
Oct 10, 2017 | 18.30 | 18.30 | 18.30 | 0 | +0.20(+1.11%) | |
Oct 09, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 241 | -0.19(-1.05%) |
Oct 06, 2017 | 18.24 | 18.29 | 18.24 | 18.29 | 2,064 | +0.00(+0.01%) |
Oct 05, 2017 | 18.33 | 18.33 | 18.29 | 18.29 | 920 | -0.04(-0.21%) |
Sep 29, 2017 | 18.33 | 154 | +0.01(+0.03%) | |||
Sep 28, 2017 | 18.31 | 18.32 | 18.27 | 18.32 | 5,548 | -0.01(-0.05%) |
Sep 27, 2017 | 18.08 | 18.33 | 18.08 | 18.33 | 2,889 | +0.20(+1.09%) |
Sep 21, 2017 | 18.14 | 19 | -0.15(-0.83%) | |||
Sep 12, 2017 | 18.29 | 12 | -0.03(-0.16%) | |||
Sep 11, 2017 | 18.32 | 18.32 | 18.32 | 18.32 | 1,038 | +0.04(+0.23%) |
Sep 07, 2017 | 18.28 | 9 | +0.03(+0.14%) | |||
Sep 06, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 373 | +0.18(+1.00%) |
Aug 31, 2017 | 18.07 | 1 | -0.11(-0.60%) | |||
Aug 29, 2017 | 18.18 | 99 | +0.05(+0.30%) | |||
Aug 25, 2017 | 18.12 | 42 | -0.03(-0.19%) | |||
Aug 24, 2017 | 18.16 | 18.16 | 18.16 | 18.16 | 147 | +0.12(+0.68%) |
Aug 23, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 145 | -0.12(-0.64%) |
Aug 21, 2017 | 18.15 | 1 | +0.03(+0.18%) | |||
Aug 15, 2017 | 18.12 | 18.12 | 18.12 | 0 | +0.08(+0.45%) | |
Aug 11, 2017 | 18.04 | 1 | -0.11(-0.58%) | |||
Aug 10, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 120 | +0.01(+0.06%) |
Aug 09, 2017 | 18.13 | 18.13 | 18.13 | 18.13 | 224 | +0.26(+1.46%) |
Aug 03, 2017 | 17.87 | 114 | -0.17(-0.94%) | |||
Aug 02, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 234 | +0.01(+0.03%) |
Aug 01, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 484 | -0.06(-0.33%) |
Jul 31, 2017 | 17.96 | 18.10 | 17.96 | 18.10 | 451 | +0.14(+0.77%) |
Jul 27, 2017 | 17.96 | 94 | +0.17(+0.93%) | |||
Jul 24, 2017 | 17.79 | 59 | -0.19(-1.03%) | |||
Jul 21, 2017 | 17.98 | 17.98 | 17.98 | 17.98 | 271 | -0.04(-0.19%) |
Jul 19, 2017 | 18.01 | 61 | +0.10(+0.56%) | |||
Jul 18, 2017 | 17.79 | 17.91 | 17.79 | 17.91 | 839 | +0.37(+2.10%) |
Jul 11, 2017 | 17.55 | 19 | +0.07(+0.39%) | |||
Jul 07, 2017 | 17.48 | 78 | -0.36(-2.03%) | |||
Jul 06, 2017 | 17.82 | 17.84 | 17.82 | 17.84 | 1,316 | -0.05(-0.27%) |
Jul 03, 2017 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.08(+0.43%) |
Jun 29, 2017 | 17.81 | 187 | +0.30(+1.72%) | |||
Jun 22, 2017 | 17.51 | 1 | -0.25(-1.43%) | |||
Jun 12, 2017 | 17.76 | 1 | -0.06(-0.36%) | |||
Jun 09, 2017 | 17.83 | 17.83 | 17.83 | 17.83 | 124 | +0.22(+1.25%) |
Jun 08, 2017 | 17.61 | 17.61 | 17.61 | 17.61 | 260 | -0.21(-1.20%) |
Jun 06, 2017 | 17.82 | 95 | +0.24(+1.34%) | |||
Jun 01, 2017 | 17.59 | 57 | -0.23(-1.28%) | |||
May 30, 2017 | 17.81 | 17.81 | 17.81 | 0 | -0.02(-0.09%) | |
May 26, 2017 | 17.82 | 17.83 | 17.82 | 17.83 | 2,649 | +0.34(+1.95%) |
May 24, 2017 | 17.49 | 116 | -0.31(-1.73%) | |||
May 23, 2017 | 17.78 | 17.80 | 17.78 | 17.80 | 1,243 | +0.37(+2.11%) |
May 22, 2017 | 17.77 | 17.80 | 17.43 | 17.43 | 4,821 | -0.38(-2.16%) |
May 16, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.37(+2.11%) | |
May 12, 2017 | 17.45 | 44 | -0.15(-0.84%) | |||
May 11, 2017 | 17.56 | 17.63 | 17.53 | 17.59 | 15,051 | -0.05(-0.27%) |
May 04, 2017 | 17.64 | 17.64 | 17.64 | 0 | +0.18(+1.03%) | |
Apr 28, 2017 | 17.46 | 17.46 | 17.46 | 0 | +0.03(+0.15%) | |
Apr 27, 2017 | 17.41 | 17.44 | 17.30 | 17.44 | 972 | +0.12(+0.70%) |
Apr 26, 2017 | 17.32 | 17.32 | 17.32 | 17.32 | 396 | -0.03(-0.19%) |
Apr 25, 2017 | 17.36 | 17.50 | 17.35 | 17.35 | 1,253 | -0.19(-1.08%) |
Apr 13, 2017 | 17.54 | 6 | +0.36(+2.12%) | |||
Apr 11, 2017 | 17.17 | 1 | -0.11(-0.66%) | |||
Apr 07, 2017 | 17.29 | 27 | -0.04(-0.22%) | |||
Apr 05, 2017 | 17.33 | 41 | -0.04(-0.25%) | |||
Apr 04, 2017 | 17.02 | 17.37 | 17.02 | 17.37 | 1,719 | -0.02(-0.10%) |
Mar 31, 2017 | 17.39 | 104 | +0.10(+0.58%) | |||
Mar 24, 2017 | 17.29 | 17.29 | 17.29 | 0 | +0.07(+0.42%) | |
Mar 21, 2017 | 17.22 | 17.22 | 17.22 | 0 | +0.07(+0.43%) | |
Mar 20, 2017 | 17.14 | 17.14 | 17.14 | 17.14 | 462 | +0.16(+0.93%) |
Mar 09, 2017 | 16.99 | 16.99 | 16.99 | 0 | -0.09(-0.54%) | |
Mar 07, 2017 | 17.08 | 11 | -0.08(-0.47%) | |||
Mar 06, 2017 | 17.00 | 17.16 | 17.00 | 17.16 | 3,382 | +0.19(+1.10%) |
Mar 02, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.11(-0.63%) | |
Feb 23, 2017 | 17.08 | 17.08 | 17.08 | 0 | +0.08(+0.48%) | |
Feb 21, 2017 | 17.00 | 8 | +0.16(+0.98%) | |||
Feb 09, 2017 | 16.83 | 16.83 | 16.83 | 0 | +0.24(+1.47%) | |
Feb 01, 2017 | 16.59 | 139 | +0.07(+0.40%) | |||
Jan 30, 2017 | 16.52 | 1 | -0.52(-3.07%) | |||
Jan 24, 2017 | 17.05 | 17.05 | 17.05 | 0 | +0.54(+3.27%) | |
Jan 18, 2017 | 16.51 | 16.51 | 16.51 | 0 | -0.48(-2.84%) | |
Jan 17, 2017 | 16.99 | 16.99 | 16.85 | 16.99 | 377 | +0.76(+4.71%) |
Jan 13, 2017 | 16.23 | 16.23 | 16.23 | 0 | +0.02(+0.15%) | |
Jan 09, 2017 | 16.20 | 16.20 | 16.20 | 0 | -0.23(-1.37%) | |
Jan 04, 2017 | 16.43 | 1 | +0.00(+0.00%) | |||
Jan 03, 2017 | 16.43 | 16.43 | 16.42 | 16.43 | 907 | +0.04(+0.24%) |
Dec 29, 2016 | 16.39 | 16.39 | 16.39 | 0 | -0.35(-2.12%) | |
Dec 28, 2016 | 16.74 | 16.74 | 16.74 | 16.74 | 124 | +0.02(+0.14%) |
Dec 22, 2016 | 16.72 | 1 | +0.24(+1.46%) | |||
Dec 21, 2016 | 16.33 | 16.49 | 16.33 | 16.48 | 2,244 | +0.52(+3.28%) |
Dec 20, 2016 | 15.96 | 15.96 | 15.96 | 15.96 | 375 | -0.25(-1.54%) |
Dec 19, 2016 | 16.21 | 16.21 | 16.21 | 16.21 | 1,838 | +0.15(+0.95%) |
Dec 12, 2016 | 16.05 | 1 | -0.00(-0.02%) | |||
Dec 06, 2016 | 16.06 | 16.06 | 16.06 | 0 | +0.08(+0.47%) | |
Dec 05, 2016 | 15.98 | 15.98 | 15.98 | 15.98 | 1,246 | +0.00(+0.00%) |
Dec 01, 2016 | 15.98 | 8 | +0.05(+0.30%) | |||
Nov 30, 2016 | 15.91 | 15.93 | 15.91 | 15.93 | 270 | -0.08(-0.49%) |
Nov 29, 2016 | 15.88 | 16.01 | 15.84 | 16.01 | 1,282 | -0.46(-2.79%) |
Nov 23, 2016 | 16.47 | 16.47 | 16.47 | 0 | +0.13(+0.80%) | |
Nov 21, 2016 | 16.34 | 16.34 | 16.34 | 0 | +0.07(+0.44%) | |
Nov 17, 2016 | 16.27 | 76 | -0.00(-0.00%) | |||
Nov 11, 2016 | 16.27 | 16.27 | 16.27 | 0 | -0.46(-2.73%) | |
Nov 10, 2016 | 17.22 | 17.22 | 16.70 | 16.72 | 4,728 | -0.35(-2.05%) |
Nov 07, 2016 | 17.08 | 63 | +0.23(+1.38%) | |||
Nov 04, 2016 | 16.84 | 16.84 | 16.84 | 16.84 | 317 | +0.02(+0.10%) |
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.
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.