Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 19.80 19.80 19.80 0 +0.40(+2.06%)
Dec 29, 2016 19.70 19.70 19.25 19.40 42,357 -0.10(-0.51%)
Dec 28, 2016 19.70 19.70 19.35 19.50 48,928 +0.00(+0.00%)
Dec 27, 2016 18.85 19.65 18.66 19.50 99,430 +0.95(+5.12%)
Dec 23, 2016 18.55 18.55 18.55 0 +0.00(+0.00%)
Dec 22, 2016 18.45 18.72 18.40 18.55 21,530 +0.10(+0.54%)
Dec 21, 2016 18.65 19.01 18.40 18.45 30,303 -0.10(-0.54%)
Dec 20, 2016 18.70 18.75 18.50 18.55 14,753 -0.10(-0.54%)
Dec 19, 2016 18.85 19.05 18.55 18.65 41,576 -0.30(-1.58%)
Dec 16, 2016 18.90 19.11 18.60 18.95 14,433 +0.10(+0.53%)
Dec 15, 2016 19.10 19.30 18.75 18.85 17,721 -0.15(-0.79%)
Dec 14, 2016 18.95 19.30 18.90 19.00 46,759 +0.05(+0.26%)
Dec 13, 2016 18.85 19.00 18.45 18.95 13,413 +0.20(+1.07%)
Dec 12, 2016 19.25 19.30 18.50 18.75 50,998 -0.40(-2.09%)
Dec 09, 2016 19.35 19.35 19.01 19.15 28,218 -0.10(-0.52%)
Dec 08, 2016 19.20 19.25 19.00 19.25 103,014 +0.05(+0.26%)
Dec 07, 2016 18.95 19.30 18.82 19.20 56,469 +0.40(+2.13%)
Dec 06, 2016 18.00 19.10 17.85 18.80 124,677 +0.95(+5.32%)
Dec 05, 2016 18.00 18.06 17.80 17.85 62,080 -0.15(-0.83%)
Dec 02, 2016 18.00 18.15 18.00 18.00 23,327 -0.05(-0.28%)
Dec 01, 2016 18.25 18.27 18.00 18.05 42,039 -0.20(-1.10%)
Nov 30, 2016 18.20 18.35 18.11 18.25 30,299 +0.05(+0.27%)
Nov 29, 2016 18.25 18.25 18.05 18.20 67,251 -0.05(-0.27%)
Nov 28, 2016 18.35 18.40 18.25 18.25 27,024 -0.05(-0.27%)
Nov 25, 2016 18.40 18.45 18.25 18.30 19,241 +0.00(+0.00%)
Nov 23, 2016 18.30 18.30 18.30 0 +0.20(+1.10%)
Nov 22, 2016 18.30 18.56 18.05 18.10 63,939 -0.15(-0.82%)
Nov 21, 2016 18.30 18.53 18.25 18.25 38,045 +0.00(+0.00%)
Nov 18, 2016 18.15 18.30 18.05 18.25 38,414 +0.20(+1.11%)
Nov 17, 2016 18.30 18.40 18.05 18.05 52,883 -0.25(-1.37%)
Nov 16, 2016 18.25 18.30 18.00 18.30 21,244 +0.10(+0.55%)
Nov 15, 2016 18.05 18.55 17.87 18.20 50,540 +0.35(+1.96%)
Nov 14, 2016 18.75 18.90 17.30 17.85 100,799 -0.75(-4.03%)
Nov 11, 2016 17.95 18.70 17.95 18.60 56,551 +0.65(+3.62%)
Nov 10, 2016 18.05 18.09 17.55 17.95 77,400 -0.15(-0.83%)
Nov 09, 2016 17.80 18.10 17.60 18.10 162,331 -0.50(-2.69%)
Nov 08, 2016 18.70 18.93 18.30 18.60 57,020 +0.00(+0.00%)
Nov 07, 2016 19.50 19.50 18.55 18.60 55,777 +0.00(+0.00%)
Nov 04, 2016 19.00 19.00 18.55 18.60 39,012 -0.35(-1.85%)
Nov 03, 2016 19.15 19.30 18.90 18.95 53,292 -0.35(-1.81%)
Nov 02, 2016 19.50 19.65 18.60 19.30 90,263 -1.45(-6.99%)
Nov 01, 2016 21.50 21.50 20.70 20.75 61,632 -0.50(-2.35%)
Oct 31, 2016 21.50 21.50 20.55 21.25 88,923 -0.20(-0.93%)
Oct 28, 2016 21.26 21.45 21.08 21.45 72,955 +0.34(+1.61%)
Oct 27, 2016 21.47 21.47 21.06 21.11 74,008 -0.03(-0.14%)
Oct 26, 2016 21.20 21.75 20.89 21.14 81,426 +0.01(+0.05%)
Oct 25, 2016 20.88 21.16 20.63 21.13 56,975 +0.35(+1.68%)
Oct 24, 2016 20.28 20.82 20.04 20.78 95,284 +0.80(+4.00%)
Oct 21, 2016 20.15 20.19 19.91 19.98 86,915 +0.00(+0.00%)
Oct 20, 2016 19.97 20.44 19.72 19.98 74,715 +0.21(+1.06%)
Oct 19, 2016 19.37 19.77 19.21 19.77 69,361 +0.52(+2.70%)
Oct 18, 2016 19.04 19.38 19.00 19.25 27,086 +0.37(+1.96%)
Oct 17, 2016 18.95 18.96 18.60 18.88 28,081 +0.09(+0.48%)
Oct 14, 2016 18.72 18.79 18.40 18.79 30,773 +0.19(+1.02%)
Oct 13, 2016 18.94 18.94 18.30 18.60 64,615 -0.35(-1.85%)
Oct 12, 2016 19.23 19.23 18.94 18.95 29,738 -0.19(-0.99%)
Oct 11, 2016 19.39 19.52 19.06 19.14 32,134 -0.36(-1.85%)
Oct 10, 2016 19.55 19.65 19.39 19.50 43,359 +0.15(+0.78%)
Oct 07, 2016 19.55 19.55 19.16 19.35 26,431 -0.05(-0.26%)
Oct 06, 2016 19.50 19.59 19.40 19.40 17,254 -0.08(-0.41%)
Oct 05, 2016 19.57 19.69 19.41 19.48 52,220 -0.07(-0.36%)
Oct 04, 2016 19.56 19.56 19.27 19.55 43,266 -0.01(-0.05%)
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.