Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2017 | 17.46 | 17.46 | 17.46 | 0 | +0.11(+0.63%) | |
Sep 27, 2017 | 17.35 | 17.35 | 17.35 | 17.35 | 100 | +0.20(+1.17%) |
Sep 26, 2017 | 17.15 | 17.15 | 17.15 | 17.15 | 8,550 | -0.26(-1.49%) |
Sep 25, 2017 | 17.83 | 17.83 | 17.41 | 17.41 | 2,200 | -0.83(-4.55%) |
Sep 22, 2017 | 18.24 | 18.24 | 18.24 | 18.24 | 1,000 | -0.48(-2.56%) |
Sep 20, 2017 | 18.72 | 18.72 | 18.72 | 70 | +1.40(+8.08%) | |
Sep 19, 2017 | 17.32 | 17.32 | 17.32 | 17.32 | 1,092 | -0.03(-0.17%) |
Sep 18, 2017 | 17.34 | 17.35 | 17.34 | 17.35 | 7,042 | -0.45(-2.53%) |
Sep 13, 2017 | 17.80 | 17.80 | 17.80 | 0 | -0.57(-3.10%) | |
Sep 12, 2017 | 18.37 | 18.37 | 18.37 | 18.37 | 520 | -0.15(-0.81%) |
Sep 11, 2017 | 18.52 | 18.52 | 18.52 | 18.52 | 500 | -0.04(-0.22%) |
Sep 07, 2017 | 18.56 | 18.56 | 18.56 | 0 | -0.16(-0.85%) | |
Sep 06, 2017 | 18.72 | 18.72 | 18.72 | 18.72 | 832 | -0.04(-0.21%) |
Sep 05, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 6,906 | +0.46(+2.51%) |
Aug 31, 2017 | 18.30 | 18.30 | 18.30 | 70 | +0.78(+4.45%) | |
Aug 30, 2017 | 17.52 | 17.52 | 17.52 | 17.52 | 172 | +0.10(+0.57%) |
Aug 29, 2017 | 17.47 | 17.47 | 17.42 | 17.42 | 320 | +0.29(+1.69%) |
Aug 28, 2017 | 17.13 | 17.13 | 17.13 | 17.13 | 100 | -0.14(-0.80%) |
Aug 25, 2017 | 17.47 | 17.47 | 17.25 | 17.27 | 20,641 | -0.01(-0.06%) |
Aug 24, 2017 | 17.17 | 17.28 | 17.17 | 17.28 | 1,199 | +0.50(+2.98%) |
Aug 23, 2017 | 16.80 | 16.81 | 16.65 | 16.78 | 1,637 | +0.45(+2.76%) |
Aug 16, 2017 | 16.33 | 16.33 | 16.33 | 0 | -0.42(-2.51%) | |
Aug 08, 2017 | 16.75 | 16.75 | 16.75 | 0 | -0.25(-1.47%) | |
Aug 07, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.46(+2.78%) |
Aug 01, 2017 | 16.54 | 16.54 | 16.54 | 521 | +0.23(+1.41%) | |
Jul 27, 2017 | 16.31 | 16.31 | 16.31 | 0 | +1.80(+12.41%) | |
Jul 24, 2017 | 14.51 | 14.51 | 14.51 | 0 | +0.23(+1.61%) | |
Jul 21, 2017 | 14.28 | 14.28 | 14.28 | 14.28 | 15,486 | -0.57(-3.84%) |
Jul 17, 2017 | 14.85 | 14.85 | 14.85 | 0 | +1.97(+15.30%) | |
Jul 03, 2017 | 12.88 | 12.88 | 12.88 | 12.88 | 16 | +0.00(+0.00%) |
Jun 27, 2017 | 12.88 | 12.88 | 12.88 | 0 | +0.66(+5.40%) | |
Jun 21, 2017 | 12.22 | 12.22 | 12.22 | 42,500 | +0.00(+0.00%) | |
Jun 20, 2017 | 12.22 | 12.22 | 12.22 | 12.22 | 100 | -0.11(-0.91%) |
Jun 16, 2017 | 12.33 | 12.33 | 12.33 | 18 | -1.25(-9.19%) | |
Jun 08, 2017 | 13.58 | 13.58 | 13.58 | 0 | +0.24(+1.80%) | |
Jun 06, 2017 | 13.34 | 13.34 | 13.34 | 0 | +0.18(+1.37%) | |
Jun 05, 2017 | 13.16 | 13.16 | 13.16 | 13.16 | 100 | +0.01(+0.08%) |
May 31, 2017 | 13.15 | 13.15 | 13.15 | 0 | -0.70(-5.05%) | |
May 23, 2017 | 13.85 | 13.85 | 13.85 | 0 | -0.28(-1.98%) | |
May 19, 2017 | 14.13 | 14.13 | 14.13 | 0 | +0.53(+3.90%) | |
May 18, 2017 | 13.73 | 13.73 | 13.60 | 13.60 | 3,246 | -0.34(-2.44%) |
May 16, 2017 | 13.94 | 13.94 | 13.94 | 0 | +0.66(+4.97%) | |
May 12, 2017 | 13.28 | 13.28 | 13.28 | 0 | -0.21(-1.57%) | |
May 11, 2017 | 13.49 | 13.49 | 13.49 | 13.49 | 400 | +0.03(+0.24%) |
May 10, 2017 | 13.46 | 13.46 | 13.46 | 13.46 | 4,706 | +0.21(+1.58%) |
May 09, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 100 | +0.23(+1.77%) |
May 08, 2017 | 13.02 | 13.02 | 13.02 | 13.02 | 175 | -0.24(-1.81%) |
May 05, 2017 | 13.26 | 13.26 | 13.26 | 13.26 | 104 | +0.46(+3.59%) |
May 04, 2017 | 12.87 | 12.87 | 12.80 | 12.80 | 1,150 | -0.80(-5.88%) |
May 03, 2017 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | -0.46(-3.27%) |
May 02, 2017 | 14.06 | 14.06 | 14.06 | 14.06 | 105 | +0.12(+0.86%) |
Apr 27, 2017 | 13.94 | 13.94 | 13.94 | 8 | -0.47(-3.26%) | |
Apr 25, 2017 | 14.41 | 14.41 | 14.41 | 40 | +0.24(+1.70%) | |
Apr 21, 2017 | 14.17 | 14.17 | 14.17 | 0 | -0.34(-2.35%) | |
Apr 20, 2017 | 14.51 | 14.51 | 14.51 | 14.51 | 121 | +0.25(+1.75%) |
Apr 19, 2017 | 14.26 | 14.26 | 14.26 | 14.26 | 500 | -0.26(-1.79%) |
Apr 17, 2017 | 14.52 | 14.52 | 14.52 | 0 | +0.03(+0.21%) | |
Apr 13, 2017 | 14.51 | 14.51 | 14.49 | 14.49 | 7,789 | -0.06(-0.41%) |
Apr 12, 2017 | 14.55 | 14.55 | 14.55 | 14.55 | 425 | -0.80(-5.21%) |
Apr 11, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 250 | -0.10(-0.65%) |
Apr 10, 2017 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | +0.23(+1.51%) |
Apr 07, 2017 | 15.22 | 15.22 | 15.22 | 15.22 | 200 | -0.18(-1.17%) |
Apr 06, 2017 | 15.41 | 15.41 | 15.40 | 15.40 | 775 | -0.11(-0.71%) |
Apr 03, 2017 | 15.51 | 15.51 | 15.51 | 0 | -0.02(-0.13%) | |
Mar 31, 2017 | 15.49 | 15.53 | 15.49 | 15.53 | 600 | -0.17(-1.08%) |
Mar 30, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 774 | +0.56(+3.70%) |
Mar 28, 2017 | 15.14 | 15.14 | 15.14 | 0 | -0.46(-2.95%) | |
Mar 24, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.09(+0.58%) | |
Mar 21, 2017 | 15.51 | 15.51 | 15.51 | 0 | -0.15(-0.96%) | |
Mar 20, 2017 | 15.98 | 15.98 | 15.66 | 15.66 | 2,263 | -0.32(-2.00%) |
Mar 17, 2017 | 16.12 | 16.20 | 15.95 | 15.98 | 3,882 | -0.15(-0.93%) |
Mar 16, 2017 | 16.19 | 16.20 | 15.96 | 16.13 | 2,968 | +0.83(+5.42%) |
Mar 15, 2017 | 14.86 | 15.40 | 14.86 | 15.30 | 464 | +1.12(+7.88%) |
Mar 14, 2017 | 14.18 | 14.18 | 14.18 | 14.18 | 100 | -0.32(-2.19%) |
Mar 13, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 1,502 | +0.76(+5.53%) |
Mar 10, 2017 | 14.00 | 14.00 | 13.74 | 13.74 | 4,024 | -0.32(-2.28%) |
Mar 09, 2017 | 14.26 | 14.26 | 14.06 | 14.06 | 600 | -0.57(-3.90%) |
Mar 08, 2017 | 14.63 | 14.63 | 14.63 | 14.63 | 300 | -0.21(-1.42%) |
Mar 07, 2017 | 15.00 | 15.00 | 14.84 | 14.84 | 2,300 | -0.22(-1.46%) |
Mar 06, 2017 | 15.06 | 15.06 | 15.06 | 15.06 | 100 | -0.44(-2.84%) |
Mar 03, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 689 | -0.24(-1.52%) |
Mar 02, 2017 | 15.74 | 15.74 | 15.74 | 15.74 | 100 | -0.02(-0.13%) |
Feb 27, 2017 | 15.76 | 15.76 | 15.76 | 0 | +0.19(+1.22%) | |
Feb 24, 2017 | 15.57 | 15.57 | 15.57 | 15.57 | 650 | -0.54(-3.35%) |
Feb 23, 2017 | 16.84 | 16.84 | 15.84 | 16.11 | 1,816 | -0.99(-5.79%) |
Feb 21, 2017 | 17.10 | 17.10 | 17.10 | 2,212 | +0.30(+1.79%) | |
Feb 17, 2017 | 16.80 | 16.80 | 16.80 | 0 | -0.53(-3.06%) | |
Feb 15, 2017 | 17.33 | 17.33 | 17.33 | 87 | +0.02(+0.12%) | |
Feb 14, 2017 | 17.31 | 17.31 | 17.31 | 17.31 | 101 | -0.30(-1.70%) |
Feb 13, 2017 | 17.61 | 17.61 | 17.61 | 17.61 | 200 | +1.52(+9.45%) |
Feb 09, 2017 | 16.09 | 16.09 | 16.09 | 0 | -0.65(-3.88%) | |
Feb 08, 2017 | 16.50 | 16.74 | 16.50 | 16.74 | 200 | +0.15(+0.90%) |
Feb 07, 2017 | 16.59 | 16.59 | 16.59 | 16.59 | 152 | -0.14(-0.84%) |
Feb 06, 2017 | 16.50 | 16.73 | 16.50 | 16.73 | 630 | +0.12(+0.72%) |
Jan 30, 2017 | 16.61 | 16.61 | 16.61 | 0 | -0.49(-2.87%) | |
Jan 27, 2017 | 17.10 | 17.10 | 17.10 | 17.10 | 100 | -0.18(-1.02%) |
Jan 26, 2017 | 17.00 | 17.29 | 17.00 | 17.28 | 1,870 | +0.24(+1.38%) |
Jan 25, 2017 | 17.04 | 17.04 | 17.04 | 17.04 | 303 | -0.24(-1.40%) |
Jan 24, 2017 | 17.05 | 17.28 | 17.05 | 17.28 | 550 | +1.10(+6.81%) |
Jan 19, 2017 | 16.18 | 16.18 | 16.18 | 0 | -0.28(-1.70%) | |
Jan 18, 2017 | 16.46 | 16.46 | 16.46 | 16.46 | 121 | +0.00(+0.00%) |
Jan 13, 2017 | 16.46 | 16.46 | 16.46 | 50 | +0.88(+5.65%) | |
Jan 11, 2017 | 15.58 | 15.58 | 15.58 | 0 | +0.63(+4.21%) | |
Jan 10, 2017 | 14.95 | 14.95 | 14.95 | 14.95 | 100 | +0.80(+5.65%) |
Jan 06, 2017 | 14.15 | 14.15 | 14.15 | 0 | +0.05(+0.35%) | |
Jan 05, 2017 | 14.10 | 14.10 | 14.10 | 14.10 | 100 | +0.09(+0.64%) |
Jan 04, 2017 | 14.01 | 14.01 | 14.01 | 14.01 | 400 | -0.12(-0.85%) |
Dec 29, 2016 | 14.13 | 14.13 | 14.13 | 2 | +0.00(+0.00%) | |
Dec 28, 2016 | 14.13 | 14.13 | 14.13 | 14.13 | 1,786 | +0.24(+1.73%) |
Dec 27, 2016 | 13.89 | 13.89 | 13.89 | 13.89 | 205 | -0.15(-1.07%) |
Dec 22, 2016 | 14.04 | 14.04 | 14.04 | 0 | -0.18(-1.27%) | |
Dec 21, 2016 | 14.15 | 14.22 | 14.15 | 14.22 | 1,179 | -0.03(-0.21%) |
Dec 20, 2016 | 13.93 | 14.25 | 13.93 | 14.25 | 1,778 | +0.54(+3.94%) |
Dec 19, 2016 | 13.71 | 13.71 | 13.71 | 13.71 | 1,046 | -0.79(-5.45%) |
Dec 15, 2016 | 14.50 | 14.50 | 14.50 | 4 | -1.01(-6.51%) | |
Dec 14, 2016 | 15.20 | 15.51 | 15.20 | 15.51 | 1,355 | +0.11(+0.71%) |
Dec 12, 2016 | 15.40 | 15.40 | 15.40 | 27 | +0.10(+0.65%) | |
Dec 09, 2016 | 15.55 | 15.55 | 15.30 | 15.30 | 370 | -0.30(-1.92%) |
Dec 08, 2016 | 16.05 | 16.05 | 15.60 | 15.60 | 2,300 | -0.10(-0.64%) |
Dec 07, 2016 | 15.51 | 15.70 | 15.51 | 15.70 | 1,391 | +0.54(+3.56%) |
Dec 06, 2016 | 15.25 | 15.25 | 15.16 | 15.16 | 1,832 | -0.59(-3.75%) |
Dec 05, 2016 | 15.62 | 15.75 | 15.62 | 15.75 | 5,557 | +0.70(+4.65%) |
Dec 02, 2016 | 15.05 | 15.05 | 15.05 | 15.05 | 220 | -0.20(-1.31%) |
Dec 01, 2016 | 15.25 | 15.25 | 15.25 | 15.25 | 500 | +0.04(+0.26%) |
Nov 29, 2016 | 15.21 | 15.21 | 15.21 | 0 | -0.24(-1.55%) | |
Nov 28, 2016 | 15.45 | 15.45 | 15.45 | 15.45 | 438 | +0.00(+0.00%) |
Nov 23, 2016 | 15.45 | 15.45 | 15.45 | 33 | +0.58(+3.90%) | |
Nov 22, 2016 | 14.61 | 15.06 | 14.61 | 14.87 | 742 | +0.65(+4.57%) |
Nov 21, 2016 | 13.90 | 14.22 | 13.90 | 14.22 | 56,462 | +0.76(+5.65%) |
Nov 18, 2016 | 13.46 | 13.46 | 13.46 | 13.46 | 1,000 | -0.20(-1.46%) |
Nov 16, 2016 | 13.66 | 13.66 | 13.66 | 0 | -0.19(-1.37%) | |
Nov 15, 2016 | 13.85 | 13.85 | 13.85 | 13.85 | 18,150 | -0.96(-6.48%) |
Nov 14, 2016 | 14.81 | 14.81 | 14.81 | 14.81 | 1,065 | +0.59(+4.15%) |
Nov 11, 2016 | 14.54 | 14.55 | 14.22 | 14.22 | 810 | -0.73(-4.88%) |
Nov 10, 2016 | 15.30 | 15.30 | 14.95 | 14.95 | 250 | +1.17(+8.49%) |
Nov 07, 2016 | 13.78 | 13.78 | 13.78 | 2 | -0.08(-0.58%) | |
Nov 01, 2016 | 13.86 | 13.86 | 13.86 | 0 | +0.06(+0.43%) | |
Oct 31, 2016 | 13.80 | 13.80 | 13.80 | 13.80 | 533 | +0.61(+4.62%) |
Oct 28, 2016 | 13.19 | 13.19 | 13.19 | 13.19 | 7,514 | -0.21(-1.57%) |
Oct 27, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 640 | -0.21(-1.51%) |
Oct 25, 2016 | 13.61 | 13.61 | 13.61 | 70 | +0.21(+1.53%) | |
Oct 24, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | -0.09(-0.67%) |
Oct 21, 2016 | 13.05 | 13.49 | 13.05 | 13.49 | 1,778 | +0.92(+7.32%) |
Oct 18, 2016 | 12.57 | 12.57 | 12.57 | 0 | +0.33(+2.70%) | |
Oct 13, 2016 | 12.24 | 12.24 | 12.24 | 0 | -0.36(-2.86%) | |
Oct 12, 2016 | 12.62 | 12.62 | 12.60 | 12.60 | 906 | +0.07(+0.56%) |
Oct 11, 2016 | 12.53 | 12.53 | 12.53 | 12.53 | 100 | -0.53(-4.06%) |
Oct 10, 2016 | 13.06 | 13.06 | 13.06 | 13.06 | 100 | +0.16(+1.24%) |
Oct 07, 2016 | 12.90 | 12.90 | 12.90 | 12.90 | 6,517 | +0.46(+3.70%) |
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.