Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 15.21 15.21 15.21 0 -0.04(-0.26%)
Dec 28, 2017 15.15 15.31 15.11 15.25 105,164 +0.10(+0.66%)
Dec 27, 2017 15.08 15.15 15.07 15.15 95,761 +0.10(+0.66%)
Dec 26, 2017 15.20 15.25 15.01 15.05 100,721 -0.09(-0.59%)
Dec 22, 2017 15.02 15.14 14.97 15.14 111,221 +0.17(+1.14%)
Dec 21, 2017 15.11 15.17 14.96 14.97 109,565 +0.05(+0.34%)
Dec 20, 2017 14.83 14.98 14.81 14.92 138,332 +0.12(+0.81%)
Dec 19, 2017 15.35 15.36 14.75 14.80 197,204 -0.58(-3.77%)
Dec 18, 2017 15.30 15.40 15.12 15.38 158,819 +0.10(+0.65%)
Dec 15, 2017 14.61 15.28 14.61 15.28 434,319 +0.55(+3.73%)
Dec 14, 2017 14.35 14.81 14.35 14.73 271,765 +0.42(+2.94%)
Dec 13, 2017 14.27 14.35 14.27 14.31 141,603 +0.04(+0.28%)
Dec 12, 2017 14.28 14.38 14.22 14.27 106,581 -0.02(-0.14%)
Dec 11, 2017 14.50 14.58 14.27 14.29 69,978 -0.21(-1.45%)
Dec 08, 2017 14.17 14.54 14.06 14.50 111,099 +0.31(+2.18%)
Dec 07, 2017 14.05 14.22 14.01 14.19 95,495 +0.00(+0.00%)
Dec 06, 2017 14.24 14.34 14.12 14.19 91,923 -0.09(-0.63%)
Dec 05, 2017 14.06 14.44 14.06 14.28 169,103 +0.13(+0.92%)
Dec 04, 2017 14.95 15.00 14.01 14.15 396,005 -0.80(-5.35%)
Dec 01, 2017 15.06 15.06 14.59 14.95 95,535 -0.11(-0.73%)
Nov 30, 2017 14.88 15.10 14.80 15.06 109,912 +0.14(+0.94%)
Nov 29, 2017 15.03 15.12 14.80 14.92 135,539 -0.26(-1.71%)
Nov 28, 2017 15.23 15.30 15.08 15.18 85,253 -0.05(-0.33%)
Nov 27, 2017 15.30 15.35 15.21 15.23 54,505 -0.12(-0.78%)
Nov 24, 2017 15.50 15.50 15.19 15.35 37,270 +0.15(+0.99%)
Nov 22, 2017 15.02 15.27 15.02 15.20 64,480 +0.18(+1.20%)
Nov 21, 2017 15.06 15.23 14.85 15.02 75,113 +0.02(+0.13%)
Nov 20, 2017 14.90 15.45 14.82 15.00 196,544 +0.06(+0.40%)
Nov 17, 2017 14.87 15.06 14.82 14.94 71,786 +0.04(+0.27%)
Nov 16, 2017 15.03 15.04 14.86 14.90 87,064 -0.05(-0.33%)
Nov 15, 2017 15.12 15.14 14.93 14.95 66,637 -0.12(-0.80%)
Nov 14, 2017 15.18 15.21 15.02 15.07 91,656 -0.16(-1.05%)
Nov 13, 2017 15.24 15.26 15.16 15.23 96,899 +0.06(+0.40%)
Nov 10, 2017 15.15 15.21 15.09 15.17 132,809 +0.04(+0.26%)
Nov 09, 2017 15.14 15.24 15.08 15.13 89,006 -0.02(-0.13%)
Nov 08, 2017 15.08 15.18 15.05 15.15 87,635 +0.07(+0.46%)
Nov 07, 2017 15.27 15.27 14.77 15.08 194,396 -0.17(-1.11%)
Nov 06, 2017 15.40 15.44 15.20 15.25 184,184 -0.11(-0.72%)
Nov 03, 2017 15.38 15.40 15.15 15.36 114,652 -0.02(-0.13%)
Nov 02, 2017 15.03 15.40 15.01 15.38 146,654 +0.28(+1.85%)
Nov 01, 2017 15.18 15.18 14.88 15.10 81,856 -0.04(-0.26%)
Oct 31, 2017 15.13 15.18 15.01 15.14 68,545 -0.06(-0.39%)
Oct 30, 2017 15.22 15.32 15.01 15.20 76,369 -0.12(-0.78%)
Oct 27, 2017 15.18 15.34 14.86 15.32 108,265 +0.20(+1.32%)
Oct 26, 2017 15.31 15.35 15.07 15.12 53,215 -0.09(-0.59%)
Oct 25, 2017 15.25 15.36 15.10 15.21 110,108 +0.00(+0.00%)
Oct 24, 2017 15.43 15.55 15.06 15.21 223,109 -0.36(-2.31%)
Oct 23, 2017 15.59 15.70 15.53 15.57 75,718 +0.06(+0.39%)
Oct 20, 2017 15.43 15.51 15.40 15.51 94,149 +0.06(+0.39%)
Oct 19, 2017 15.44 15.49 15.34 15.45 112,795 -0.10(-0.64%)
Oct 18, 2017 15.58 15.70 15.43 15.55 121,885 +0.07(+0.45%)
Oct 17, 2017 15.17 15.49 15.13 15.48 206,710 -0.07(-0.45%)
Oct 16, 2017 15.69 15.78 15.52 15.55 169,131 -0.18(-1.14%)
Oct 13, 2017 15.28 15.79 15.18 15.73 474,366 +0.45(+2.95%)
Oct 12, 2017 15.12 15.28 15.07 15.28 140,939 +0.16(+1.06%)
Oct 11, 2017 15.17 15.25 14.85 15.12 151,965 -0.01(-0.07%)
Oct 10, 2017 14.82 15.14 14.81 15.13 130,246 +0.31(+2.09%)
Oct 09, 2017 14.74 14.84 14.66 14.82 96,977 -0.04(-0.27%)
Oct 06, 2017 14.82 14.89 14.65 14.86 100,513 -0.10(-0.67%)
Oct 05, 2017 14.88 15.35 14.65 14.96 491,760 -0.06(-0.40%)
Oct 04, 2017 14.74 15.03 14.59 15.02 250,931 +0.18(+1.21%)
Oct 03, 2017 14.98 15.01 14.67 14.84 102,263 -0.06(-0.40%)
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.