Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.63 17.77 17.51 17.58 9,349,008 -0.02(-0.14%)
Jan 30, 2018 17.79 17.89 17.61 17.61 14,342,987 -0.30(-1.70%)
Jan 29, 2018 17.89 18.07 17.83 17.91 11,093,695 -0.02(-0.14%)
Jan 26, 2018 17.83 17.96 17.61 17.93 10,256,518 +0.13(+0.74%)
Jan 25, 2018 17.98 17.98 17.76 17.80 12,366,511 -0.05(-0.28%)
Jan 24, 2018 17.84 17.97 17.72 17.85 12,620,042 +0.10(+0.55%)
Jan 23, 2018 17.50 17.89 17.47 17.75 11,821,385 +0.18(+1.03%)
Jan 22, 2018 17.36 17.60 17.32 17.57 11,023,162 +0.19(+1.09%)
Jan 19, 2018 17.06 17.56 17.06 17.38 16,572,122 +0.28(+1.63%)
Jan 18, 2018 16.97 17.25 16.94 17.10 24,821,312 -0.36(-2.07%)
Jan 17, 2018 17.52 17.58 17.30 17.47 14,306,489 -0.05(-0.28%)
Jan 16, 2018 17.70 17.83 17.39 17.52 12,185,498 -0.08(-0.47%)
Jan 12, 2018 17.60 17.60 17.60 0 +0.19(+1.09%)
Jan 11, 2018 17.36 17.45 17.27 17.41 8,140,325 +0.15(+0.86%)
Jan 10, 2018 17.48 17.26 10,830,914 +0.22(+1.30%)
Jan 09, 2018 16.73 17.16 16.68 17.04 11,968,590 +0.38(+2.27%)
Jan 08, 2018 16.72 16.72 16.56 16.66 9,646,095 -0.04(-0.25%)
Jan 05, 2018 16.82 16.82 16.61 16.70 7,166,275 +0.01(+0.05%)
Jan 04, 2018 16.79 16.92 16.66 16.69 12,784,559 +0.07(+0.40%)
Jan 03, 2018 16.62 16.67 16.51 16.63 11,289,051 +0.06(+0.35%)
Jan 02, 2018 16.69 16.73 16.46 16.57 7,331,031 +0.00(+0.00%)
Dec 29, 2017 16.57 16.57 16.57 0 -0.15(-0.88%)
Dec 28, 2017 16.69 16.73 16.59 16.72 5,073,856 +0.09(+0.54%)
Dec 27, 2017 16.68 16.72 16.58 16.63 5,675,983 -0.07(-0.44%)
Dec 26, 2017 16.79 16.89 16.61 16.70 4,579,776 -0.09(-0.54%)
Dec 22, 2017 16.89 16.91 16.70 16.79 6,687,926 +0.01(+0.05%)
Dec 21, 2017 16.62 16.86 16.58 16.78 8,054,179 +0.28(+1.69%)
Dec 20, 2017 16.66 16.70 16.37 16.50 8,649,060 -0.02(-0.15%)
Dec 19, 2017 16.62 16.67 16.51 16.53 10,919,984 -0.03(-0.20%)
Dec 18, 2017 16.43 16.59 16.40 16.56 13,587,915 +0.33(+2.02%)
Dec 15, 2017 16.13 16.41 16.09 16.23 20,235,484 +0.20(+1.23%)
Dec 14, 2017 16.27 16.37 15.97 16.04 10,066,974 -0.15(-0.91%)
Dec 13, 2017 16.41 16.55 16.18 16.18 11,127,947 -0.25(-1.50%)
Dec 12, 2017 16.43 16.47 16.23 16.43 10,845,417 +0.22(+1.37%)
Dec 11, 2017 16.32 16.49 16.13 16.21 11,663,225 -0.13(-0.80%)
Dec 08, 2017 16.28 16.34 16.10 16.34 12,591,142 +0.12(+0.76%)
Dec 07, 2017 16.17 16.25 15.83 16.22 12,498,749 +0.30(+1.86%)
Dec 06, 2017 15.80 16.14 15.78 15.92 12,379,458 +0.04(+0.26%)
Dec 05, 2017 16.13 16.22 15.84 15.88 11,962,538 -0.25(-1.53%)
Dec 04, 2017 16.03 16.37 16.00 16.13 20,620,526 +0.41(+2.61%)
Dec 01, 2017 15.62 15.78 15.35 15.72 19,000,772 +0.12(+0.79%)
Nov 30, 2017 15.72 15.92 15.56 15.59 24,114,848 -0.02(-0.16%)
Nov 29, 2017 15.33 15.71 15.32 15.62 20,758,622 +0.44(+2.87%)
Nov 28, 2017 14.85 15.21 14.79 15.18 23,594,802 +0.39(+2.61%)
Nov 27, 2017 14.84 14.88 14.75 14.80 10,310,589 -0.02(-0.14%)
Nov 24, 2017 14.94 14.94 14.80 14.82 4,442,821 -0.02(-0.11%)
Nov 22, 2017 14.96 15.01 14.82 14.83 11,273,272 -0.10(-0.66%)
Nov 21, 2017 15.10 15.10 14.90 14.93 10,833,331 -0.15(-0.97%)
Nov 20, 2017 15.00 15.09 14.88 15.08 12,686,026 +0.12(+0.82%)
Nov 17, 2017 14.72 14.99 14.70 14.96 11,696,672 +0.15(+0.99%)
Nov 16, 2017 14.90 14.98 14.79 14.81 9,118,767 -0.01(-0.05%)
Nov 15, 2017 14.75 14.96 14.64 14.82 13,494,761 -0.09(-0.60%)
Nov 14, 2017 14.58 14.93 14.56 14.91 15,688,326 +0.27(+1.84%)
Nov 13, 2017 14.29 14.68 14.21 14.64 10,209,477 +0.23(+1.59%)
Nov 10, 2017 14.64 14.73 14.40 14.41 14,016,780 -0.17(-1.18%)
Nov 09, 2017 14.54 14.71 14.33 14.58 14,657,710 -0.07(-0.45%)
Nov 08, 2017 14.74 14.78 14.60 14.64 13,926,539 -0.14(-0.94%)
Nov 07, 2017 15.18 15.27 14.73 14.78 17,121,116 -0.39(-2.58%)
Nov 06, 2017 15.09 15.22 15.02 15.18 14,658,645 +0.06(+0.38%)
Nov 03, 2017 15.03 15.16 14.91 15.12 10,471,988 +0.06(+0.38%)
Nov 02, 2017 14.89 15.09 14.79 15.06 13,210,458 +0.13(+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.