Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.01 25.48 23.90 24.19 1,257,738 -0.39(-1.59%)
Jan 30, 2018 25.37 25.48 24.43 24.58 1,332,857 -1.19(-4.62%)
Jan 29, 2018 25.25 26.03 25.20 25.77 1,125,057 +0.50(+1.98%)
Jan 26, 2018 24.74 25.28 24.29 25.27 926,334 +0.71(+2.89%)
Jan 25, 2018 24.40 24.60 23.90 24.56 782,521 +0.16(+0.66%)
Jan 24, 2018 24.53 24.59 23.91 24.40 999,184 -0.06(-0.25%)
Jan 23, 2018 24.72 24.99 23.58 24.46 1,860,513 -0.31(-1.25%)
Jan 22, 2018 23.46 24.81 23.20 24.77 2,208,292 +1.28(+5.45%)
Jan 19, 2018 22.38 23.90 22.02 23.49 1,180,416 +1.11(+4.96%)
Jan 18, 2018 22.13 22.75 22.00 22.38 1,096,368 +0.16(+0.72%)
Jan 17, 2018 21.76 22.30 21.58 22.22 732,935 +0.65(+3.01%)
Jan 16, 2018 22.37 22.67 21.39 21.57 1,078,123 -0.64(-2.88%)
Jan 12, 2018 22.21 22.21 22.21 0 +0.19(+0.86%)
Jan 11, 2018 21.48 22.16 21.17 22.02 864,921 +0.58(+2.71%)
Jan 10, 2018 21.73 20.92 21.44 1,280,003 +0.52(+2.49%)
Jan 09, 2018 21.01 21.17 20.69 20.92 1,004,750 -0.22(-1.04%)
Jan 08, 2018 21.43 21.73 20.80 21.14 929,079 -0.14(-0.66%)
Jan 05, 2018 21.33 21.52 20.72 21.28 1,398,790 -0.09(-0.42%)
Jan 04, 2018 21.85 21.90 20.66 21.37 1,916,953 -0.49(-2.24%)
Jan 03, 2018 22.82 22.98 21.53 21.86 1,651,296 -0.96(-4.21%)
Jan 02, 2018 21.85 22.83 21.61 22.82 1,113,374 +0.99(+4.54%)
Dec 29, 2017 21.83 21.83 21.83 0 -0.10(-0.46%)
Dec 28, 2017 22.02 22.18 21.55 21.93 757,792 -0.05(-0.23%)
Dec 27, 2017 23.09 23.09 21.56 21.98 1,520,805 -1.11(-4.81%)
Dec 26, 2017 22.44 23.42 22.27 23.09 983,702 +0.61(+2.71%)
Dec 22, 2017 22.29 22.65 21.81 22.48 1,217,215 +0.13(+0.58%)
Dec 21, 2017 21.67 22.46 21.51 22.35 2,146,076 +0.71(+3.28%)
Dec 20, 2017 21.31 21.84 21.07 21.64 964,221 +0.51(+2.41%)
Dec 19, 2017 21.38 21.50 20.57 21.13 1,044,240 -0.09(-0.42%)
Dec 18, 2017 20.77 21.37 20.58 21.22 1,387,982 +0.81(+3.97%)
Dec 15, 2017 20.18 20.83 20.14 20.41 2,101,457 +0.39(+1.95%)
Dec 14, 2017 20.49 20.91 19.83 20.02 2,116,881 -0.44(-2.15%)
Dec 13, 2017 19.65 20.64 19.65 20.46 1,170,593 +1.00(+5.14%)
Dec 12, 2017 20.70 20.88 19.44 19.46 2,517,722 -1.21(-5.85%)
Dec 11, 2017 19.61 20.83 19.43 20.67 2,992,765 +1.13(+5.78%)
Dec 08, 2017 19.76 19.90 19.32 19.54 3,117,480 +0.00(+0.00%)
Dec 07, 2017 19.67 20.22 18.90 7,352,716 +0.00(+0.00%)
Dec 06, 2017 17.21 17.60 16.91 17.19 2,216,683 +0.28(+1.66%)
Dec 05, 2017 17.64 16.80 16.91 1,274,958 -0.53(-3.04%)
Dec 04, 2017 17.28 18.22 17.28 17.44 1,782,158 +0.42(+2.47%)
Dec 01, 2017 16.86 17.54 16.54 17.02 1,122,928 +0.16(+0.95%)
Nov 30, 2017 17.68 18.53 16.78 16.86 2,050,034 -0.75(-4.26%)
Nov 29, 2017 16.98 17.99 16.95 17.61 2,373,080 +0.78(+4.63%)
Nov 28, 2017 16.16 16.85 15.99 16.83 863,639 +0.66(+4.08%)
Nov 27, 2017 15.91 16.60 15.72 16.17 1,122,297 +0.23(+1.44%)
Nov 24, 2017 16.32 16.39 15.86 15.94 436,572 -0.32(-1.97%)
Nov 22, 2017 15.91 16.41 15.77 16.26 699,122 +0.36(+2.26%)
Nov 21, 2017 16.99 16.99 15.83 15.90 2,078,270 -1.14(-6.69%)
Nov 20, 2017 16.56 17.17 16.53 17.04 1,230,437 +0.48(+2.90%)
Nov 17, 2017 16.61 17.47 16.49 16.56 2,134,041 +0.45(+2.79%)
Nov 16, 2017 15.70 16.43 15.57 16.11 1,175,003 +0.45(+2.87%)
Nov 15, 2017 15.39 16.00 14.91 15.66 696,772 +0.13(+0.84%)
Nov 14, 2017 15.24 15.71 15.01 15.53 816,854 +0.10(+0.65%)
Nov 13, 2017 15.60 15.79 15.20 15.43 977,978 -0.20(-1.28%)
Nov 10, 2017 15.68 16.06 15.32 15.63 720,125 -0.10(-0.64%)
Nov 09, 2017 14.94 16.00 14.94 15.73 937,901 +0.67(+4.45%)
Nov 08, 2017 14.75 15.17 14.59 15.06 645,196 +0.35(+2.38%)
Nov 07, 2017 15.25 15.26 14.57 14.71 782,592 -0.47(-3.10%)
Nov 06, 2017 15.46 15.60 15.13 15.18 658,470 -0.20(-1.30%)
Nov 03, 2017 15.63 15.79 15.18 15.38 895,451 -0.22(-1.41%)
Nov 02, 2017 15.47 15.83 15.23 15.60 771,531 +0.21(+1.36%)
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.