Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.98 15.07 14.24 14.48 315,169 -0.45(-3.01%)
Jan 30, 2018 14.89 15.16 14.89 14.93 257,359 -0.09(-0.60%)
Jan 29, 2018 15.00 15.30 14.90 15.02 206,383 -0.04(-0.27%)
Jan 26, 2018 15.19 15.29 14.81 15.06 469,610 -0.04(-0.26%)
Jan 25, 2018 15.15 15.39 14.50 15.10 2,406,745 -0.37(-2.39%)
Jan 24, 2018 14.73 15.85 14.73 15.47 614,546 +0.99(+6.84%)
Jan 23, 2018 16.60 16.60 14.40 14.48 458,167 -1.86(-11.38%)
Jan 22, 2018 17.00 17.01 15.97 16.34 430,028 -0.99(-5.71%)
Jan 19, 2018 17.50 17.50 17.04 17.33 221,469 +0.12(+0.70%)
Jan 18, 2018 16.77 17.29 16.48 17.21 453,840 +0.51(+3.05%)
Jan 17, 2018 16.12 16.81 15.90 16.70 373,826 +0.75(+4.70%)
Jan 16, 2018 15.97 16.00 15.85 15.95 129,090 +0.08(+0.50%)
Jan 12, 2018 15.87 15.87 15.87 0 +0.15(+0.95%)
Jan 11, 2018 15.79 15.90 15.64 15.72 54,524 -0.08(-0.51%)
Jan 10, 2018 15.40 15.88 15.11 15.80 122,837 +0.39(+2.53%)
Jan 09, 2018 16.00 16.02 15.10 15.41 319,871 -0.14(-0.90%)
Jan 08, 2018 15.60 15.91 15.50 15.55 179,648 -0.02(-0.13%)
Jan 05, 2018 15.50 15.72 15.50 15.57 60,418 -0.04(-0.26%)
Jan 04, 2018 15.94 16.09 15.60 15.61 73,093 -0.33(-2.07%)
Jan 03, 2018 15.87 16.10 15.33 15.94 230,522 +0.07(+0.44%)
Jan 02, 2018 15.97 16.58 15.54 15.87 149,465 -0.03(-0.19%)
Dec 29, 2017 15.90 15.90 15.90 0 -0.39(-2.39%)
Dec 28, 2017 16.25 16.47 16.01 16.29 86,517 +0.09(+0.56%)
Dec 27, 2017 16.70 16.99 16.12 16.20 145,499 -0.50(-2.99%)
Dec 26, 2017 16.63 16.78 16.55 16.70 85,602 +0.07(+0.42%)
Dec 22, 2017 16.73 16.84 16.41 16.63 89,564 -0.25(-1.48%)
Dec 21, 2017 16.54 16.98 16.54 16.88 137,996 +0.42(+2.55%)
Dec 20, 2017 16.91 16.91 16.24 16.46 427,420 -0.28(-1.67%)
Dec 19, 2017 16.59 17.00 15.93 16.74 797,257 +0.21(+1.27%)
Dec 18, 2017 16.85 17.02 16.05 16.53 700,401 -0.30(-1.78%)
Dec 15, 2017 16.80 16.99 16.48 16.83 1,412,602 +0.00(+0.00%)
Dec 14, 2017 16.80 17.09 16.61 16.83 350,857 +0.03(+0.18%)
Dec 13, 2017 15.87 17.00 15.70 16.80 550,106 +0.93(+5.86%)
Dec 12, 2017 14.71 16.03 14.71 15.87 613,387 +1.46(+10.13%)
Dec 11, 2017 15.75 15.96 13.28 14.41 1,604,641 -1.55(-9.71%)
Dec 08, 2017 15.88 16.26 15.76 15.96 178,681 +0.25(+1.59%)
Dec 07, 2017 15.92 15.99 15.30 15.71 211,999 -0.21(-1.32%)
Dec 06, 2017 16.62 16.95 15.71 15.92 272,984 -0.62(-3.75%)
Dec 05, 2017 16.62 16.78 16.34 16.54 62,419 -0.08(-0.48%)
Dec 04, 2017 17.13 17.30 16.17 16.62 169,477 -0.41(-2.41%)
Dec 01, 2017 16.99 17.48 16.66 17.03 113,175 -0.08(-0.47%)
Nov 30, 2017 17.91 18.20 16.86 17.11 229,840 -0.77(-4.31%)
Nov 29, 2017 18.16 18.75 17.65 17.88 223,369 -0.28(-1.54%)
Nov 28, 2017 18.60 18.77 17.43 18.16 240,088 -0.42(-2.26%)
Nov 27, 2017 18.92 18.92 18.46 18.58 390,571 -0.34(-1.80%)
Nov 24, 2017 18.20 18.98 18.12 18.92 272,729 +0.78(+4.30%)
Nov 22, 2017 18.07 18.17 17.87 18.14 63,934 +0.11(+0.61%)
Nov 21, 2017 18.11 18.15 17.83 18.03 67,490 +0.03(+0.17%)
Nov 20, 2017 18.00 18.00 17.50 18.00 62,170 +0.09(+0.50%)
Nov 17, 2017 17.46 18.00 17.37 17.91 112,274 +0.36(+2.05%)
Nov 16, 2017 17.34 17.74 17.28 17.55 39,142 +0.35(+2.03%)
Nov 15, 2017 16.93 17.40 16.50 17.20 89,692 +0.19(+1.12%)
Nov 14, 2017 16.50 17.02 16.41 17.01 71,555 +0.46(+2.78%)
Nov 13, 2017 16.55 16.61 16.28 16.55 38,600 -0.12(-0.72%)
Nov 10, 2017 16.68 16.81 16.42 16.67 54,440 +0.11(+0.66%)
Nov 09, 2017 16.65 16.87 16.27 16.56 189,922 +0.07(+0.42%)
Nov 08, 2017 16.45 16.68 16.18 16.49 127,233 +0.23(+1.41%)
Nov 07, 2017 16.79 16.79 16.21 16.26 77,060 -0.51(-3.04%)
Nov 06, 2017 16.82 16.96 16.70 16.77 67,169 +0.00(+0.00%)
Nov 03, 2017 16.80 17.00 16.62 16.77 87,242 -0.08(-0.47%)
Nov 02, 2017 16.84 17.00 16.46 16.85 82,409 +0.00(+0.00%)
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.