Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.73 27.96 26.49 26.75 296,551 -0.67(-2.44%)
Jan 30, 2018 27.32 27.82 26.71 27.42 347,644 -0.09(-0.33%)
Jan 29, 2018 25.84 27.97 25.73 27.51 416,160 +1.78(+6.92%)
Jan 26, 2018 26.06 26.50 25.44 25.73 411,170 -0.06(-0.23%)
Jan 25, 2018 25.43 25.89 25.16 25.79 300,524 -0.03(-0.12%)
Jan 24, 2018 26.11 26.58 25.32 25.82 189,311 -0.22(-0.84%)
Jan 23, 2018 26.41 26.50 25.82 26.04 284,512 -0.26(-0.99%)
Jan 22, 2018 25.70 26.50 25.55 26.30 406,444 +0.75(+2.94%)
Jan 19, 2018 25.47 25.76 25.00 25.55 192,506 -0.01(-0.04%)
Jan 18, 2018 25.65 25.84 25.10 25.56 194,036 -0.09(-0.35%)
Jan 17, 2018 25.10 25.65 24.87 25.65 204,308 +0.82(+3.30%)
Jan 16, 2018 25.47 25.79 24.65 24.83 259,766 -0.34(-1.35%)
Jan 12, 2018 25.17 25.17 25.17 0 +0.03(+0.12%)
Jan 11, 2018 25.12 25.40 24.70 25.14 589,618 +0.18(+0.72%)
Jan 10, 2018 24.95 25.08 24.26 24.96 162,379 +0.04(+0.16%)
Jan 09, 2018 24.35 25.60 24.30 24.92 360,079 +0.58(+2.38%)
Jan 08, 2018 24.87 24.87 24.13 24.34 634,516 -0.53(-2.13%)
Jan 05, 2018 23.46 25.21 23.20 24.87 756,525 +2.00(+8.75%)
Jan 04, 2018 22.57 23.09 22.26 22.87 215,753 +0.48(+2.14%)
Jan 03, 2018 21.75 22.44 21.47 22.39 240,932 +0.63(+2.90%)
Jan 02, 2018 21.11 21.78 20.63 21.76 291,371 +0.65(+3.08%)
Dec 29, 2017 21.11 21.11 21.11 0 -0.96(-4.35%)
Dec 28, 2017 22.29 22.71 21.86 22.07 347,585 -0.12(-0.54%)
Dec 27, 2017 22.12 22.34 21.93 22.19 168,995 +0.16(+0.73%)
Dec 26, 2017 22.50 22.89 21.94 22.03 243,082 -0.66(-2.91%)
Dec 22, 2017 22.07 22.84 22.00 22.69 262,218 +0.59(+2.67%)
Dec 21, 2017 22.20 22.61 22.01 22.10 238,742 +0.01(+0.05%)
Dec 20, 2017 21.91 22.65 21.85 22.09 346,091 +0.25(+1.14%)
Dec 19, 2017 22.16 22.28 21.83 21.84 369,994 -0.24(-1.09%)
Dec 18, 2017 21.74 22.66 21.74 22.08 337,010 +0.51(+2.36%)
Dec 15, 2017 21.70 22.14 21.51 21.57 1,321,403 -0.09(-0.42%)
Dec 14, 2017 22.53 23.00 21.64 21.66 534,930 -0.78(-3.48%)
Dec 13, 2017 21.08 22.78 21.00 22.44 514,662 +1.37(+6.50%)
Dec 12, 2017 21.11 21.18 20.83 21.07 341,144 -0.04(-0.19%)
Dec 11, 2017 20.67 21.22 20.66 21.11 342,820 +0.55(+2.68%)
Dec 08, 2017 20.33 20.68 19.77 20.56 306,168 +0.44(+2.19%)
Dec 07, 2017 19.79 20.26 19.34 20.12 381,256 +0.33(+1.67%)
Dec 06, 2017 20.55 20.72 19.75 19.79 387,099 -0.76(-3.70%)
Dec 05, 2017 20.79 21.33 20.01 20.55 389,015 -0.24(-1.15%)
Dec 04, 2017 21.27 21.27 20.75 20.79 412,986 -0.27(-1.28%)
Dec 01, 2017 20.58 21.13 20.28 21.06 449,116 +0.36(+1.74%)
Nov 30, 2017 20.53 20.92 20.28 20.70 276,328 +0.34(+1.67%)
Nov 29, 2017 21.05 21.90 20.26 20.36 425,822 -0.59(-2.82%)
Nov 28, 2017 20.77 21.05 20.09 20.95 725,596 +0.38(+1.85%)
Nov 27, 2017 20.94 20.46 20.57 690,219 -0.20(-0.96%)
Nov 24, 2017 20.80 21.06 20.59 20.77 288,799 +0.07(+0.34%)
Nov 22, 2017 20.72 20.98 20.55 20.70 248,722 +0.03(+0.15%)
Nov 21, 2017 20.62 20.86 20.42 20.67 287,573 +0.20(+0.98%)
Nov 20, 2017 20.42 20.65 20.15 20.47 279,945 +0.16(+0.79%)
Nov 17, 2017 20.11 20.50 19.98 20.31 202,465 +0.05(+0.25%)
Nov 16, 2017 20.05 20.67 19.74 20.26 542,219 +0.29(+1.45%)
Nov 15, 2017 19.35 20.06 19.17 19.97 345,930 +0.48(+2.46%)
Nov 14, 2017 19.93 20.21 18.91 19.49 269,692 -0.44(-2.21%)
Nov 13, 2017 19.59 20.29 19.12 19.93 643,152 +0.18(+0.91%)
Nov 10, 2017 19.49 19.95 19.21 19.75 170,223 +0.26(+1.33%)
Nov 09, 2017 19.21 19.76 18.82 19.49 259,258 +0.32(+1.67%)
Nov 08, 2017 19.60 20.15 18.72 19.17 366,432 -0.53(-2.69%)
Nov 07, 2017 19.93 20.14 19.55 19.70 233,406 -0.34(-1.70%)
Nov 06, 2017 20.26 20.37 19.93 20.04 180,078 -0.19(-0.94%)
Nov 03, 2017 20.08 20.41 19.92 20.23 305,639 +0.15(+0.75%)
Nov 02, 2017 19.97 20.22 19.68 20.08 207,955 +0.16(+0.80%)
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.