Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.38 14.53 14.15 14.38 13,304,384 +0.07(+0.49%)
Jan 30, 2018 14.42 14.53 14.18 14.31 9,914,720 -0.04(-0.28%)
Jan 29, 2018 14.64 14.65 14.32 14.35 10,505,624 -0.40(-2.71%)
Jan 26, 2018 14.77 14.91 14.69 14.75 7,925,009 -0.05(-0.34%)
Jan 25, 2018 15.14 15.18 14.65 14.80 16,462,985 -0.25(-1.66%)
Jan 24, 2018 15.17 15.52 15.03 15.05 17,781,369 +0.22(+1.48%)
Jan 23, 2018 14.47 14.93 14.34 14.83 11,923,616 +0.32(+2.21%)
Jan 22, 2018 14.39 14.57 14.30 14.51 8,736,615 +0.14(+0.97%)
Jan 19, 2018 14.42 14.50 14.35 14.37 7,325,949 +0.09(+0.63%)
Jan 18, 2018 14.72 14.72 14.25 14.28 15,304,074 -0.34(-2.33%)
Jan 17, 2018 15.10 15.12 14.55 14.62 18,191,012 -0.58(-3.82%)
Jan 16, 2018 15.31 15.38 14.93 15.20 18,438,948 +0.08(+0.53%)
Jan 12, 2018 15.12 15.12 15.12 0 +0.47(+3.21%)
Jan 11, 2018 14.66 14.73 14.61 14.65 7,116,964 +0.07(+0.48%)
Jan 10, 2018 14.56 14.58 10,586,967 +0.02(+0.14%)
Jan 09, 2018 14.64 14.72 14.45 14.56 6,822,359 -0.18(-1.22%)
Jan 08, 2018 14.88 14.95 14.64 14.74 8,361,569 -0.21(-1.40%)
Jan 05, 2018 14.99 15.00 14.87 14.95 6,515,553 -0.08(-0.53%)
Jan 04, 2018 15.03 15.05 14.79 15.03 8,935,407 +0.03(+0.20%)
Jan 03, 2018 15.24 15.27 14.74 15.00 15,144,840 -0.20(-1.32%)
Jan 02, 2018 14.65 15.24 14.61 15.20 15,219,691 +0.73(+5.04%)
Dec 29, 2017 14.47 14.47 14.47 0 +0.02(+0.14%)
Dec 28, 2017 14.54 14.58 14.34 14.45 6,382,315 -0.04(-0.28%)
Dec 27, 2017 14.60 14.60 14.42 14.49 6,466,574 -0.08(-0.55%)
Dec 26, 2017 14.50 14.68 14.48 14.57 4,843,044 +0.10(+0.69%)
Dec 22, 2017 14.47 14.54 14.40 14.47 5,193,256 +0.04(+0.28%)
Dec 21, 2017 14.40 14.54 14.34 14.43 6,958,474 +0.01(+0.07%)
Dec 20, 2017 14.33 14.49 14.29 14.42 7,993,696 +0.17(+1.19%)
Dec 19, 2017 14.29 14.39 14.18 14.25 6,932,183 -0.07(-0.49%)
Dec 18, 2017 14.15 14.46 14.14 14.32 9,864,086 +0.26(+1.85%)
Dec 15, 2017 14.24 14.25 14.04 14.06 17,874,946 -0.11(-0.78%)
Dec 14, 2017 14.09 14.30 14.00 14.17 10,953,284 +0.06(+0.43%)
Dec 13, 2017 13.68 14.18 13.64 14.11 15,742,612 +0.47(+3.45%)
Dec 12, 2017 13.62 13.68 13.47 13.64 8,130,588 -0.01(-0.07%)
Dec 11, 2017 13.66 13.84 13.57 13.65 11,628,291 +0.00(+0.00%)
Dec 08, 2017 13.70 13.87 13.60 13.65 9,484,702 -0.01(-0.07%)
Dec 07, 2017 13.29 13.75 13.28 13.66 10,980,547 +0.11(+0.81%)
Dec 06, 2017 13.74 13.75 13.54 13.55 11,321,701 -0.22(-1.60%)
Dec 05, 2017 13.86 13.89 13.64 13.77 12,467,294 -0.14(-1.01%)
Dec 04, 2017 14.03 14.05 13.88 13.91 11,352,855 -0.16(-1.14%)
Dec 01, 2017 13.77 14.22 13.72 14.07 16,541,709 +0.29(+2.10%)
Nov 30, 2017 13.75 13.95 13.46 13.78 19,867,669 -0.25(-1.78%)
Nov 29, 2017 14.07 14.20 13.98 14.03 9,092,271 -0.14(-0.99%)
Nov 28, 2017 14.27 14.38 14.15 14.17 8,153,462 -0.08(-0.56%)
Nov 27, 2017 14.30 14.35 14.19 14.25 9,002,511 +0.15(+1.06%)
Nov 24, 2017 14.26 14.33 14.10 14.10 8,630,124 -0.04(-0.28%)
Nov 22, 2017 13.99 14.22 13.94 14.14 9,986,673 +0.22(+1.58%)
Nov 21, 2017 13.92 14.07 13.89 13.92 6,288,291 +0.02(+0.14%)
Nov 20, 2017 14.03 14.11 13.88 13.90 7,840,686 -0.17(-1.21%)
Nov 17, 2017 13.95 14.14 13.88 14.07 9,326,739 +0.15(+1.08%)
Nov 16, 2017 13.95 14.01 13.88 13.92 7,437,284 -0.03(-0.22%)
Nov 15, 2017 14.10 14.18 13.91 13.95 10,757,923 -0.06(-0.43%)
Nov 14, 2017 13.84 14.07 13.84 14.01 7,613,151 +0.06(+0.43%)
Nov 13, 2017 13.97 14.02 13.93 13.95 7,348,035 -0.03(-0.21%)
Nov 10, 2017 14.10 14.14 13.90 13.98 7,187,425 -0.13(-0.92%)
Nov 09, 2017 14.06 14.13 13.95 14.11 8,247,745 +0.12(+0.86%)
Nov 08, 2017 14.10 14.15 13.97 13.99 7,315,839 +0.00(+0.00%)
Nov 07, 2017 13.98 14.06 13.92 13.99 6,311,076 -0.02(-0.14%)
Nov 06, 2017 14.05 14.15 13.94 14.01 10,089,089 +0.01(+0.07%)
Nov 03, 2017 14.13 14.15 13.80 14.00 12,157,870 -0.10(-0.71%)
Nov 02, 2017 14.18 14.36 14.05 14.10 13,358,973 -0.12(-0.84%)
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.