Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.50 14.70 14.25 14.35 710,468 -0.10(-0.69%)
Jan 30, 2018 14.35 14.85 14.28 14.45 961,621 -0.15(-1.03%)
Jan 29, 2018 14.50 14.80 14.35 14.60 916,361 +0.15(+1.04%)
Jan 26, 2018 14.70 14.80 14.32 14.45 594,268 -0.20(-1.37%)
Jan 25, 2018 14.55 14.80 14.35 14.65 742,548 +0.30(+2.09%)
Jan 24, 2018 14.95 15.15 14.35 14.35 1,070,684 -0.45(-3.04%)
Jan 23, 2018 14.25 14.95 14.25 14.80 1,015,454 +0.45(+3.14%)
Jan 22, 2018 13.90 14.53 13.75 14.35 759,983 +0.50(+3.61%)
Jan 19, 2018 13.40 13.85 13.35 13.85 611,747 +0.60(+4.53%)
Jan 18, 2018 13.80 13.82 13.20 13.25 797,989 -0.70(-5.02%)
Jan 17, 2018 14.35 14.55 13.65 13.95 961,156 -0.30(-2.11%)
Jan 16, 2018 14.55 14.74 14.15 14.25 646,447 -0.15(-1.04%)
Jan 12, 2018 14.40 14.40 14.40 0 +0.05(+0.35%)
Jan 11, 2018 14.75 15.10 14.20 14.35 1,024,365 -0.40(-2.71%)
Jan 10, 2018 14.50 15.00 14.30 14.75 841,218 +0.35(+2.43%)
Jan 09, 2018 14.75 14.90 14.03 14.40 1,055,508 -0.35(-2.37%)
Jan 08, 2018 14.55 14.85 14.00 14.75 615,237 +0.20(+1.37%)
Jan 05, 2018 14.85 14.95 14.35 14.55 619,089 -0.25(-1.69%)
Jan 04, 2018 15.30 15.30 14.45 14.80 593,425 -0.50(-3.27%)
Jan 03, 2018 14.70 15.40 14.60 15.30 1,078,350 +0.70(+4.79%)
Jan 02, 2018 13.35 14.65 13.22 14.60 1,230,348 +1.35(+10.19%)
Dec 29, 2017 13.25 13.25 13.25 0 -0.20(-1.49%)
Dec 28, 2017 13.75 13.90 13.35 13.45 987,567 -0.50(-3.58%)
Dec 27, 2017 14.00 14.15 13.80 13.95 312,391 +0.05(+0.36%)
Dec 26, 2017 13.80 14.10 13.80 13.90 297,076 +0.03(+0.18%)
Dec 22, 2017 14.00 14.07 13.50 13.88 518,108 -0.28(-1.94%)
Dec 21, 2017 13.95 14.25 13.90 14.15 573,032 +0.15(+1.07%)
Dec 20, 2017 14.00 14.40 13.90 14.00 638,192 +0.15(+1.08%)
Dec 19, 2017 14.25 14.35 13.65 13.85 705,982 -0.35(-2.46%)
Dec 18, 2017 14.60 14.70 13.90 14.20 585,218 -0.25(-1.73%)
Dec 15, 2017 13.85 14.55 13.80 14.45 2,293,301 +0.65(+4.71%)
Dec 14, 2017 14.30 14.50 13.75 13.80 557,526 -0.52(-3.66%)
Dec 13, 2017 14.45 14.75 13.90 14.32 802,009 -0.18(-1.21%)
Dec 12, 2017 14.45 14.95 14.35 14.50 507,655 +0.07(+0.52%)
Dec 11, 2017 14.55 14.88 14.20 14.43 791,115 +0.03(+0.17%)
Dec 08, 2017 14.20 14.55 14.05 14.40 680,441 +0.30(+2.13%)
Dec 07, 2017 13.90 14.50 13.85 14.10 658,139 +0.15(+1.08%)
Dec 06, 2017 14.25 14.53 13.85 13.95 659,672 -0.40(-2.79%)
Dec 05, 2017 13.90 14.65 13.90 14.35 709,352 +0.55(+3.99%)
Dec 04, 2017 14.15 14.35 13.80 13.80 573,792 -0.20(-1.43%)
Dec 01, 2017 14.00 14.50 13.70 14.00 475,298 +0.05(+0.36%)
Nov 30, 2017 13.70 14.05 13.55 13.95 662,280 +0.25(+1.82%)
Nov 29, 2017 14.30 14.50 13.55 13.70 1,040,431 -0.45(-3.18%)
Nov 28, 2017 14.00 14.15 13.62 14.15 491,473 +0.30(+2.17%)
Nov 27, 2017 14.15 14.45 13.75 13.85 658,995 -0.35(-2.46%)
Nov 24, 2017 14.55 14.70 14.07 14.20 252,635 -0.45(-3.07%)
Nov 22, 2017 13.75 14.72 13.75 14.65 497,467 +0.90(+6.55%)
Nov 21, 2017 14.05 14.30 13.55 13.75 928,572 -0.35(-2.48%)
Nov 20, 2017 14.05 14.20 13.80 14.10 414,136 +0.10(+0.71%)
Nov 17, 2017 14.00 14.45 13.95 14.00 450,049 -0.15(-1.06%)
Nov 16, 2017 14.25 14.45 13.90 14.15 568,507 -0.05(-0.35%)
Nov 15, 2017 13.55 14.45 13.30 14.20 975,851 +0.55(+4.03%)
Nov 14, 2017 14.45 15.05 13.15 13.65 1,212,845 -0.80(-5.54%)
Nov 13, 2017 13.90 15.03 13.90 14.45 978,054 +0.40(+2.85%)
Nov 10, 2017 14.20 14.53 14.00 14.05 763,604 -0.15(-1.06%)
Nov 09, 2017 13.65 14.70 13.60 14.20 1,062,522 +0.45(+3.27%)
Nov 08, 2017 13.10 14.00 12.95 13.75 605,285 +0.70(+5.36%)
Nov 07, 2017 13.65 13.70 13.00 13.05 477,225 -0.45(-3.33%)
Nov 06, 2017 13.85 14.10 13.00 13.50 1,193,025 -0.53(-3.74%)
Nov 03, 2017 12.75 14.05 12.75 14.03 1,863,770 +1.22(+9.57%)
Nov 02, 2017 15.00 15.20 11.93 12.80 4,501,398 -3.15(-19.75%)
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.