Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 15.15 15.15 15.15 0 +0.06(+0.39%)
Dec 28, 2017 14.97 15.14 14.94 15.09 969,266 +0.13(+0.89%)
Dec 27, 2017 15.13 15.19 14.96 14.96 1,029,480 -0.13(-0.88%)
Dec 26, 2017 15.13 15.30 15.03 15.09 786,800 -0.09(-0.60%)
Dec 22, 2017 15.09 15.33 15.01 15.18 1,106,794 +0.06(+0.39%)
Dec 21, 2017 15.08 15.45 15.00 15.13 1,072,323 -0.03(-0.18%)
Dec 20, 2017 15.11 15.30 15.03 15.15 1,172,065 +0.04(+0.28%)
Dec 19, 2017 15.25 15.42 15.06 15.11 1,213,669 -0.23(-1.50%)
Dec 18, 2017 15.61 15.71 15.30 15.34 1,074,271 +0.00(+0.00%)
Dec 15, 2017 15.65 15.65 15.32 15.34 874,992 -0.20(-1.27%)
Dec 14, 2017 15.50 15.69 15.47 15.54 536,459 +0.01(+0.03%)
Dec 13, 2017 15.41 15.69 15.26 15.53 802,164 +0.11(+0.73%)
Dec 12, 2017 15.49 15.69 15.31 15.42 572,632 -0.13(-0.82%)
Dec 11, 2017 15.56 15.77 15.48 15.55 829,411 -0.01(-0.07%)
Dec 08, 2017 15.79 15.82 15.54 15.56 676,887 -0.18(-1.12%)
Dec 07, 2017 15.57 15.87 15.40 15.73 640,862 +0.08(+0.51%)
Dec 06, 2017 15.34 15.68 15.15 15.65 935,729 +0.31(+2.05%)
Dec 05, 2017 15.47 15.59 15.30 15.34 777,449 -0.18(-1.13%)
Dec 04, 2017 15.79 15.94 15.50 15.52 591,650 -0.20(-1.26%)
Dec 01, 2017 15.69 15.99 15.61 15.71 707,961 +0.05(+0.31%)
Nov 30, 2017 15.60 15.83 15.39 15.66 1,008,094 +0.20(+1.28%)
Nov 29, 2017 15.48 15.62 15.13 15.47 1,188,593 -0.13(-0.82%)
Nov 28, 2017 16.08 16.10 15.42 15.60 1,114,463 -0.49(-3.05%)
Nov 27, 2017 16.19 16.25 16.04 16.09 381,158 -0.14(-0.85%)
Nov 24, 2017 16.11 16.24 16.10 16.22 172,785 +0.09(+0.53%)
Nov 22, 2017 16.12 16.27 16.11 16.14 327,204 +0.01(+0.03%)
Nov 21, 2017 16.41 16.44 16.10 16.13 613,362 -0.16(-0.98%)
Nov 20, 2017 16.26 16.40 16.11 16.29 455,380 +0.04(+0.23%)
Nov 17, 2017 16.18 16.40 16.14 16.26 407,711 +0.05(+0.30%)
Nov 16, 2017 16.07 16.25 16.07 16.21 270,598 +0.09(+0.56%)
Nov 15, 2017 16.15 16.22 15.93 16.12 659,602 -0.06(-0.36%)
Nov 14, 2017 16.43 16.44 16.14 16.18 545,173 -0.20(-1.24%)
Nov 13, 2017 16.31 16.54 16.31 16.38 338,766 -0.09(-0.55%)
Nov 10, 2017 16.42 16.58 16.38 16.47 686,963 +0.03(+0.19%)
Nov 09, 2017 16.02 16.52 16.01 16.44 1,123,938 +0.01(+0.06%)
Nov 08, 2017 16.54 16.62 15.86 16.43 1,014,874 +0.04(+0.23%)
Nov 07, 2017 16.03 16.43 16.03 16.39 691,448 +0.25(+1.52%)
Nov 06, 2017 16.00 16.26 16.00 16.14 714,948 +0.15(+0.95%)
Nov 03, 2017 16.15 16.21 15.87 15.99 945,826 +0.01(+0.07%)
Nov 02, 2017 16.37 16.44 15.91 15.98 1,251,465 -0.33(-2.04%)
Nov 01, 2017 16.10 16.42 16.10 16.31 1,206,877 +0.23(+1.45%)
Oct 31, 2017 16.08 16.14 15.89 16.08 427,438 +0.06(+0.39%)
Oct 30, 2017 16.18 16.32 15.91 16.02 592,539 -0.04(-0.23%)
Oct 27, 2017 15.79 16.25 15.78 16.05 1,258,179 +0.27(+1.71%)
Oct 26, 2017 15.65 15.84 15.59 15.78 775,483 +0.15(+0.93%)
Oct 25, 2017 15.71 15.86 15.57 15.64 843,858 -0.12(-0.76%)
Oct 24, 2017 15.67 15.90 15.59 15.76 666,386 +0.12(+0.80%)
Oct 23, 2017 15.81 15.91 15.58 15.63 698,847 -0.17(-1.05%)
Oct 20, 2017 15.99 16.14 15.79 15.80 380,133 -0.19(-1.20%)
Oct 19, 2017 15.72 15.99 15.47 15.99 1,287,145 +0.18(+1.15%)
Oct 18, 2017 16.27 16.35 15.74 15.81 1,192,236 -0.45(-2.78%)
Oct 17, 2017 16.36 16.46 16.12 16.26 401,459 -0.15(-0.89%)
Oct 16, 2017 16.60 16.60 16.32 16.41 582,438 -0.05(-0.28%)
Oct 13, 2017 16.86 16.86 15.93 16.45 2,394,456 -0.36(-2.13%)
Oct 12, 2017 16.42 16.83 16.35 16.81 683,510 +0.31(+1.86%)
Oct 11, 2017 16.54 16.55 16.32 16.51 338,306 +0.06(+0.35%)
Oct 10, 2017 16.57 16.70 16.44 16.45 416,703 -0.12(-0.72%)
Oct 09, 2017 16.47 16.57 16.44 16.57 210,484 +0.09(+0.57%)
Oct 06, 2017 16.36 16.62 16.36 16.47 402,439 +0.05(+0.28%)
Oct 05, 2017 16.52 16.64 16.38 16.43 470,712 -0.12(-0.72%)
Oct 04, 2017 16.51 16.71 16.44 16.55 562,117 +0.00(+0.00%)
Oct 03, 2017 16.28 16.55 16.15 16.55 394,783 +0.31(+1.92%)
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.