Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.97 17.19 16.88 17.09 10,233,193 +0.12(+0.72%)
Jan 30, 2018 17.33 17.37 17.03 16.97 13,267,597 -0.53(-3.01%)
Jan 29, 2018 17.50 17.92 17.39 17.49 8,101,519 -0.21(-1.17%)
Jan 26, 2018 17.52 17.89 17.34 17.70 9,523,870 +0.15(+0.86%)
Jan 25, 2018 18.26 18.27 17.52 17.55 9,845,498 -0.56(-3.11%)
Jan 24, 2018 18.17 18.30 17.86 18.11 11,638,816 +0.06(+0.31%)
Jan 23, 2018 18.17 18.34 17.77 18.06 12,727,267 -0.06(-0.31%)
Jan 22, 2018 17.52 18.11 17.48 18.11 14,197,623 +0.66(+3.77%)
Jan 19, 2018 17.42 17.46 17.15 17.46 8,105,251 -0.10(-0.59%)
Jan 18, 2018 17.62 17.77 17.34 17.56 10,627,797 -0.14(-0.80%)
Jan 17, 2018 17.24 17.89 16.98 17.70 21,073,628 +0.56(+3.29%)
Jan 16, 2018 17.75 17.77 17.12 17.14 14,640,403 -0.54(-3.08%)
Jan 12, 2018 17.68 17.68 17.68 0 +0.21(+1.18%)
Jan 11, 2018 16.91 17.67 16.85 17.47 14,037,341 +0.66(+3.91%)
Jan 10, 2018 17.05 16.86 16.82 8,430,624 -0.14(-0.83%)
Jan 09, 2018 16.92 17.03 16.77 16.96 12,616,267 +0.08(+0.44%)
Jan 08, 2018 16.79 16.89 16.58 16.88 7,552,141 +0.08(+0.45%)
Jan 05, 2018 16.87 16.87 16.56 16.81 12,732,824 -0.22(-1.27%)
Jan 04, 2018 16.82 17.05 16.56 17.02 14,956,840 +0.42(+2.55%)
Jan 03, 2018 16.39 16.79 16.38 16.60 11,373,017 +0.27(+1.67%)
Jan 02, 2018 16.07 16.34 16.02 16.33 8,625,042 +0.42(+2.66%)
Dec 29, 2017 15.91 15.91 15.91 0 -0.13(-0.82%)
Dec 28, 2017 15.97 16.07 15.80 16.04 8,807,729 +0.06(+0.35%)
Dec 27, 2017 16.14 16.18 15.91 15.98 7,992,921 -0.23(-1.45%)
Dec 26, 2017 16.01 16.30 15.93 16.22 9,958,664 +0.34(+2.13%)
Dec 22, 2017 15.95 16.18 15.86 15.88 9,986,361 -0.14(-0.88%)
Dec 21, 2017 15.34 16.07 15.29 16.02 16,585,841 +0.69(+4.47%)
Dec 20, 2017 15.14 15.37 14.86 15.33 14,734,231 +0.28(+1.87%)
Dec 19, 2017 14.54 15.06 14.41 15.05 15,438,867 +0.55(+3.82%)
Dec 18, 2017 14.18 14.53 14.07 14.50 14,768,144 +0.39(+2.80%)
Dec 15, 2017 14.35 14.42 14.07 14.10 17,681,502 -0.10(-0.73%)
Dec 14, 2017 14.18 14.45 14.16 14.20 9,784,448 -0.08(-0.53%)
Dec 13, 2017 14.27 14.49 14.19 14.28 15,705,381 +0.02(+0.13%)
Dec 12, 2017 14.26 14.36 13.99 14.26 11,697,331 +0.03(+0.20%)
Dec 11, 2017 14.22 14.39 14.13 14.23 10,957,658 +0.00(+0.00%)
Dec 08, 2017 13.99 14.26 13.87 14.23 8,985,536 +0.39(+2.78%)
Dec 07, 2017 13.58 13.89 13.51 13.85 8,474,356 +0.27(+2.01%)
Dec 06, 2017 13.98 13.51 13.58 11,448,558 -0.40(-2.89%)
Dec 05, 2017 14.24 14.30 13.92 13.98 14,985,694 -0.02(-0.13%)
Dec 04, 2017 14.06 14.54 13.95 14.00 13,983,183 -0.17(-1.19%)
Dec 01, 2017 14.09 14.32 13.95 14.17 19,397,506 +0.23(+1.62%)
Nov 30, 2017 14.05 14.36 13.77 13.94 19,871,758 +0.08(+0.61%)
Nov 29, 2017 13.62 13.90 13.58 13.86 10,705,380 +0.18(+1.30%)
Nov 28, 2017 13.65 13.75 13.57 13.68 11,721,269 +0.08(+0.55%)
Nov 27, 2017 14.05 13.58 13.60 12,470,926 -0.61(-4.30%)
Nov 24, 2017 14.04 14.36 14.03 14.21 7,231,940 +0.23(+1.68%)
Nov 22, 2017 13.83 14.06 13.78 13.98 21,568,236 +0.34(+2.48%)
Nov 21, 2017 13.65 13.79 13.49 13.64 12,441,411 +0.05(+0.35%)
Nov 20, 2017 13.95 13.97 13.56 13.59 15,002,759 -0.54(-3.85%)
Nov 17, 2017 13.82 14.27 13.81 14.14 11,439,626 +0.50(+3.65%)
Nov 16, 2017 13.87 13.93 13.62 13.64 14,664,135 -0.25(-1.83%)
Nov 15, 2017 13.75 14.01 13.62 13.89 14,218,456 -0.05(-0.34%)
Nov 14, 2017 14.41 14.42 13.93 13.94 15,669,017 -0.62(-4.26%)
Nov 13, 2017 14.63 14.71 14.50 14.56 9,720,192 -0.07(-0.45%)
Nov 10, 2017 14.59 14.76 14.43 14.63 12,224,384 -0.15(-1.01%)
Nov 09, 2017 14.69 14.89 14.61 14.78 14,147,815 +0.03(+0.19%)
Nov 08, 2017 15.10 15.10 14.66 14.75 19,409,256 -0.38(-2.54%)
Nov 07, 2017 15.22 15.54 15.10 15.13 18,986,800 -0.16(-1.04%)
Nov 06, 2017 14.73 15.31 14.67 15.29 25,288,714 +0.70(+4.81%)
Nov 03, 2017 14.52 14.68 14.29 14.59 18,716,386 +0.13(+0.91%)
Nov 02, 2017 13.80 14.55 13.78 14.46 24,036,702 +0.53(+3.83%)
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.