Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.87 14.95 14.64 14.70 2,448,650 +0.00(+0.00%)
Jan 30, 2018 14.62 14.82 14.52 14.70 4,849,464 -0.37(-2.46%)
Jan 29, 2018 15.02 15.12 15.00 15.07 2,397,128 -0.08(-0.53%)
Jan 26, 2018 15.01 15.17 14.98 15.15 1,477,493 +0.15(+1.00%)
Jan 25, 2018 15.09 15.13 14.95 15.00 1,673,051 +0.13(+0.87%)
Jan 24, 2018 14.89 14.98 14.76 14.87 1,567,117 -0.13(-0.87%)
Jan 23, 2018 14.96 15.02 14.89 15.00 1,351,010 +0.00(+0.00%)
Jan 22, 2018 14.90 15.01 14.87 15.00 1,312,534 +0.06(+0.40%)
Jan 19, 2018 15.01 15.04 14.83 14.94 1,504,406 +0.08(+0.54%)
Jan 18, 2018 14.90 14.94 14.82 14.86 2,137,911 +0.15(+1.02%)
Jan 17, 2018 14.77 14.80 14.67 14.71 1,340,840 -0.01(-0.07%)
Jan 16, 2018 14.87 14.93 14.70 14.72 1,745,955 -0.21(-1.41%)
Jan 12, 2018 14.93 14.93 14.93 0 +0.37(+2.54%)
Jan 11, 2018 14.38 14.56 14.38 14.56 1,842,495 +0.34(+2.39%)
Jan 10, 2018 14.43 14.48 14.22 14.22 1,810,903 -0.04(-0.28%)
Jan 09, 2018 14.27 14.31 14.17 14.26 1,749,432 -0.01(-0.07%)
Jan 08, 2018 14.13 14.32 14.10 14.27 2,254,935 +0.22(+1.57%)
Jan 05, 2018 14.05 14.11 13.96 14.05 2,076,046 +0.11(+0.79%)
Jan 04, 2018 14.06 14.12 13.92 13.94 2,938,064 +0.36(+2.65%)
Jan 03, 2018 13.47 13.61 13.45 13.58 1,409,929 +0.03(+0.22%)
Jan 02, 2018 13.38 13.58 13.32 13.55 1,714,919 +0.15(+1.12%)
Dec 29, 2017 13.40 13.40 13.40 0 -0.06(-0.45%)
Dec 28, 2017 13.50 13.57 13.43 13.46 1,189,732 -0.10(-0.74%)
Dec 27, 2017 13.40 13.57 13.40 13.56 959,550 -0.04(-0.29%)
Dec 26, 2017 13.49 13.64 13.49 13.60 795,786 +0.05(+0.37%)
Dec 22, 2017 13.40 13.56 13.39 13.55 1,105,276 +0.06(+0.44%)
Dec 21, 2017 13.41 13.54 13.39 13.49 712,889 +0.08(+0.60%)
Dec 20, 2017 13.33 13.52 13.32 13.41 1,839,950 +0.14(+1.06%)
Dec 19, 2017 13.36 13.36 13.23 13.27 1,414,567 -0.03(-0.23%)
Dec 18, 2017 13.34 13.46 13.28 13.30 2,419,096 +0.30(+2.31%)
Dec 15, 2017 13.04 13.06 12.90 13.00 2,791,524 -0.02(-0.15%)
Dec 14, 2017 13.13 13.20 13.01 13.02 1,719,485 -0.16(-1.21%)
Dec 13, 2017 13.10 13.32 13.10 13.18 3,029,480 +0.26(+2.01%)
Dec 12, 2017 12.96 12.99 12.92 12.92 1,122,876 -0.13(-1.00%)
Dec 11, 2017 13.05 13.09 13.01 13.05 1,409,498 -0.01(-0.08%)
Dec 08, 2017 13.12 13.16 13.02 13.06 3,334,267 +0.08(+0.62%)
Dec 07, 2017 12.85 13.00 12.82 12.98 1,511,096 -0.04(-0.31%)
Dec 06, 2017 12.97 13.10 12.89 13.02 1,681,310 -0.03(-0.23%)
Dec 05, 2017 13.14 13.18 13.05 13.05 2,757,229 +0.17(+1.32%)
Dec 04, 2017 12.93 12.99 12.85 12.88 2,951,836 +0.02(+0.16%)
Dec 01, 2017 12.86 12.92 12.77 12.86 3,192,239 -0.14(-1.08%)
Nov 30, 2017 12.73 13.05 12.71 13.00 5,553,670 +0.16(+1.25%)
Nov 29, 2017 12.91 12.93 12.79 12.84 6,317,719 +0.03(+0.23%)
Nov 28, 2017 12.77 12.83 12.71 12.81 1,768,326 -0.05(-0.39%)
Nov 27, 2017 12.87 12.96 12.80 12.86 1,790,849 -0.26(-1.98%)
Nov 24, 2017 13.08 13.18 13.08 13.12 1,193,374 +0.07(+0.54%)
Nov 22, 2017 13.19 13.24 13.01 13.05 2,575,798 +0.09(+0.69%)
Nov 21, 2017 12.93 12.99 12.91 12.96 1,404,848 +0.22(+1.73%)
Nov 20, 2017 12.59 12.83 12.59 12.74 1,188,057 +0.21(+1.68%)
Nov 17, 2017 12.57 12.60 12.49 12.53 972,943 -0.13(-1.03%)
Nov 16, 2017 12.60 12.71 12.58 12.66 1,250,613 +0.10(+0.80%)
Nov 15, 2017 12.61 12.62 12.48 12.56 943,410 -0.35(-2.71%)
Nov 14, 2017 13.01 13.04 12.86 12.91 1,745,297 +0.05(+0.39%)
Nov 13, 2017 12.76 12.88 12.75 12.86 1,213,039 +0.01(+0.08%)
Nov 10, 2017 12.93 12.96 12.82 12.85 897,545 +0.07(+0.55%)
Nov 09, 2017 12.70 12.87 12.67 12.78 3,122,492 -0.24(-1.84%)
Nov 08, 2017 12.89 13.07 12.86 13.02 1,414,168 +0.11(+0.85%)
Nov 07, 2017 13.00 13.05 12.87 12.91 1,959,084 -0.15(-1.15%)
Nov 06, 2017 13.09 13.14 13.03 13.06 1,970,363 +0.04(+0.31%)
Nov 03, 2017 13.12 13.15 13.02 13.02 2,626,715 -0.01(-0.08%)
Nov 02, 2017 13.00 13.06 12.97 13.03 1,602,718 -0.04(-0.31%)
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.