Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 15.81 15.94 15.71 15.77 10,424,205 -0.02(-0.14%)
Jan 30, 2018 15.95 16.04 15.79 15.79 15,992,525 -0.27(-1.70%)
Jan 29, 2018 16.05 16.20 15.99 16.06 12,369,543 -0.02(-0.14%)
Jan 26, 2018 15.99 16.11 15.80 16.08 11,436,085 +0.12(+0.74%)
Jan 25, 2018 16.12 16.12 15.93 15.97 13,788,742 -0.04(-0.28%)
Jan 24, 2018 16.00 16.11 15.90 16.01 14,071,430 +0.09(+0.56%)
Jan 23, 2018 15.69 16.04 15.66 15.92 13,180,922 +0.16(+1.03%)
Jan 22, 2018 15.57 15.78 15.53 15.76 12,290,898 +0.17(+1.09%)
Jan 19, 2018 15.30 15.75 15.30 15.59 18,478,026 +0.25(+1.63%)
Jan 18, 2018 15.22 15.47 15.19 15.34 27,675,928 -0.32(-2.07%)
Jan 17, 2018 15.72 15.77 15.52 15.66 15,951,830 -0.04(-0.28%)
Jan 16, 2018 15.87 15.99 15.60 15.71 13,586,911 -0.07(-0.47%)
Jan 12, 2018 15.78 15.78 15.78 0 +0.17(+1.09%)
Jan 11, 2018 15.57 15.65 15.49 15.61 9,076,517 +0.13(+0.86%)
Jan 10, 2018 15.68 15.48 12,076,540 +0.20(+1.30%)
Jan 09, 2018 15.01 15.39 14.96 15.28 13,345,057 +0.34(+2.27%)
Jan 08, 2018 14.99 14.99 14.85 14.94 10,755,460 -0.04(-0.25%)
Jan 05, 2018 15.08 15.08 14.89 14.98 7,990,444 +0.01(+0.05%)
Jan 04, 2018 15.06 15.17 14.94 14.97 14,254,867 +0.06(+0.40%)
Jan 03, 2018 14.91 14.95 14.81 14.91 12,587,367 +0.05(+0.35%)
Jan 02, 2018 14.97 15.01 14.77 14.86 8,174,148 +0.00(+0.00%)
Dec 29, 2017 14.86 14.86 14.86 0 -0.13(-0.88%)
Dec 28, 2017 14.96 15.00 14.88 14.99 5,657,383 +0.08(+0.54%)
Dec 27, 2017 14.96 14.99 14.87 14.91 6,328,758 -0.07(-0.44%)
Dec 26, 2017 15.06 15.15 14.90 14.98 5,106,481 -0.08(-0.54%)
Dec 22, 2017 15.15 15.16 14.98 15.06 7,457,081 +0.01(+0.05%)
Dec 21, 2017 14.91 15.12 14.87 15.05 8,980,463 +0.25(+1.69%)
Dec 20, 2017 14.94 14.98 14.68 14.80 9,643,760 -0.02(-0.15%)
Dec 19, 2017 14.91 14.95 14.81 14.82 12,175,854 -0.03(-0.20%)
Dec 18, 2017 14.74 14.88 14.71 14.85 15,150,615 +0.29(+2.02%)
Dec 15, 2017 14.46 14.71 14.43 14.56 22,562,698 +0.18(+1.23%)
Dec 14, 2017 14.60 14.68 14.32 14.38 11,224,742 -0.13(-0.91%)
Dec 13, 2017 14.71 14.85 14.51 14.52 12,407,735 -0.22(-1.50%)
Dec 12, 2017 14.74 14.77 14.55 14.74 12,092,712 +0.20(+1.37%)
Dec 11, 2017 14.64 14.79 14.46 14.54 13,004,573 -0.12(-0.80%)
Dec 08, 2017 14.60 14.66 14.44 14.66 14,039,207 +0.11(+0.76%)
Dec 07, 2017 14.50 14.57 14.20 14.54 13,936,188 +0.27(+1.86%)
Dec 06, 2017 14.17 14.48 14.15 14.28 13,803,177 +0.04(+0.26%)
Dec 05, 2017 14.46 14.54 14.21 14.24 13,338,308 -0.22(-1.53%)
Dec 04, 2017 14.38 14.68 14.35 14.46 22,992,024 +0.37(+2.61%)
Dec 01, 2017 14.01 14.15 13.77 14.10 21,185,986 +0.11(+0.79%)
Nov 30, 2017 14.10 14.28 13.96 13.98 26,888,214 -0.02(-0.16%)
Nov 29, 2017 13.75 14.09 13.74 14.01 23,146,002 +0.39(+2.87%)
Nov 28, 2017 13.32 13.65 13.27 13.62 26,308,360 +0.35(+2.61%)
Nov 27, 2017 13.31 13.34 13.23 13.27 11,496,375 -0.02(-0.14%)
Nov 24, 2017 13.40 13.40 13.27 13.29 4,953,775 -0.01(-0.11%)
Nov 22, 2017 13.41 13.46 13.30 13.30 12,569,772 -0.09(-0.66%)
Nov 21, 2017 13.54 13.54 13.36 13.39 12,079,234 -0.13(-0.98%)
Nov 20, 2017 13.45 13.53 13.35 13.52 14,145,001 +0.11(+0.82%)
Nov 17, 2017 13.20 13.44 13.19 13.41 13,041,866 +0.13(+0.99%)
Nov 16, 2017 13.36 13.43 13.27 13.28 10,167,485 -0.01(-0.05%)
Nov 15, 2017 13.23 13.42 13.13 13.29 15,046,746 -0.08(-0.60%)
Nov 14, 2017 13.08 13.39 13.05 13.37 17,492,586 +0.24(+1.84%)
Nov 13, 2017 12.82 13.16 12.75 13.13 11,383,634 +0.21(+1.59%)
Nov 10, 2017 13.13 13.21 12.91 12.92 15,628,801 -0.15(-1.18%)
Nov 09, 2017 13.04 13.19 12.86 13.08 16,343,442 -0.06(-0.45%)
Nov 08, 2017 13.22 13.25 13.09 13.13 15,528,181 -0.12(-0.94%)
Nov 07, 2017 13.62 13.69 13.21 13.26 19,090,156 -0.35(-2.58%)
Nov 06, 2017 13.53 13.65 13.47 13.61 16,344,485 +0.05(+0.38%)
Nov 03, 2017 13.48 13.60 13.37 13.56 11,676,335 +0.05(+0.38%)
Nov 02, 2017 13.35 13.53 13.27 13.51 14,729,747 +0.12(+0.88%)
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.