Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 14.47 14.47 14.47 0 -0.04(-0.26%)
Dec 28, 2017 14.41 14.52 14.37 14.51 4,104,274 +0.11(+0.80%)
Dec 27, 2017 14.35 14.43 14.30 14.39 4,131,110 +0.04(+0.26%)
Dec 26, 2017 14.30 14.42 14.27 14.36 2,539,114 +0.06(+0.44%)
Dec 22, 2017 14.29 14.32 14.18 14.29 4,360,368 -0.01(-0.08%)
Dec 21, 2017 14.24 14.38 14.10 14.30 5,560,199 +0.05(+0.34%)
Dec 20, 2017 14.39 14.41 14.22 14.26 5,551,995 -0.11(-0.77%)
Dec 19, 2017 14.48 14.51 14.35 14.37 6,365,680 -0.09(-0.61%)
Dec 18, 2017 14.42 14.57 14.41 14.46 7,805,255 +0.13(+0.90%)
Dec 15, 2017 14.32 14.43 14.28 14.33 7,562,732 +0.02(+0.13%)
Dec 14, 2017 14.28 14.46 14.27 14.31 10,205,827 +0.01(+0.08%)
Dec 13, 2017 14.13 14.34 14.13 14.30 9,701,875 +0.10(+0.70%)
Dec 12, 2017 14.26 14.33 14.15 14.20 5,338,014 -0.07(-0.47%)
Dec 11, 2017 14.24 14.35 14.13 14.26 6,367,920 +0.08(+0.55%)
Dec 08, 2017 14.26 14.27 14.07 14.19 4,361,922 -0.04(-0.29%)
Dec 07, 2017 14.06 14.25 14.02 14.23 5,252,464 +0.11(+0.81%)
Dec 06, 2017 14.21 14.26 14.07 14.11 6,180,749 -0.09(-0.65%)
Dec 05, 2017 14.19 14.24 14.16 14.20 6,072,381 +0.03(+0.21%)
Dec 04, 2017 14.22 14.22 14.11 14.17 8,884,501 +0.01(+0.05%)
Dec 01, 2017 14.10 14.19 13.98 14.17 15,979,534 +0.21(+1.54%)
Nov 30, 2017 14.05 14.31 13.74 13.95 18,833,678 +0.77(+5.84%)
Nov 29, 2017 13.38 13.41 13.11 13.18 8,273,505 -0.23(-1.74%)
Nov 28, 2017 13.49 13.54 13.39 13.42 4,881,429 -0.00(-0.03%)
Nov 27, 2017 13.80 13.80 13.41 13.42 8,866,519 -0.33(-2.40%)
Nov 24, 2017 13.84 13.88 13.72 13.75 4,572,116 +0.07(+0.49%)
Nov 22, 2017 13.74 13.79 13.60 13.68 12,990,148 +0.07(+0.49%)
Nov 21, 2017 13.39 13.64 13.34 13.62 12,560,467 +0.34(+2.59%)
Nov 20, 2017 13.10 13.34 13.04 13.27 11,515,590 +0.26(+2.02%)
Nov 17, 2017 12.77 13.02 12.75 13.01 15,423,890 +0.24(+1.91%)
Nov 16, 2017 12.79 12.85 12.74 12.76 7,447,629 -0.01(-0.06%)
Nov 15, 2017 12.86 12.92 12.72 12.77 11,470,121 -0.17(-1.29%)
Nov 14, 2017 13.25 13.26 12.88 12.94 18,492,636 -0.06(-0.46%)
Nov 13, 2017 13.05 13.05 12.92 13.00 6,670,768 -0.09(-0.71%)
Nov 10, 2017 13.15 13.15 13.04 13.09 5,931,693 -0.06(-0.44%)
Nov 09, 2017 13.19 13.19 13.11 13.15 6,407,734 -0.05(-0.41%)
Nov 08, 2017 13.25 13.25 13.16 13.20 8,078,660 +0.03(+0.22%)
Nov 07, 2017 13.19 13.21 13.11 13.17 9,018,559 -0.04(-0.30%)
Nov 06, 2017 13.22 13.24 13.10 13.21 7,173,927 +0.05(+0.35%)
Nov 03, 2017 13.31 13.32 13.10 13.17 7,759,015 -0.01(-0.05%)
Nov 02, 2017 13.72 13.72 13.14 13.17 13,969,966 -0.58(-4.20%)
Nov 01, 2017 13.77 13.92 13.75 13.75 7,712,438 -0.05(-0.36%)
Oct 31, 2017 13.81 13.89 13.76 13.80 6,805,122 -0.04(-0.31%)
Oct 30, 2017 13.81 13.96 13.80 13.85 5,185,493 +0.06(+0.42%)
Oct 27, 2017 13.60 13.81 13.49 13.79 8,583,996 +0.17(+1.21%)
Oct 26, 2017 13.65 13.71 13.57 13.62 8,033,076 -0.02(-0.13%)
Oct 25, 2017 13.96 13.96 13.58 13.64 9,688,401 -0.30(-2.19%)
Oct 24, 2017 14.05 14.13 13.91 13.95 7,926,041 -0.07(-0.49%)
Oct 23, 2017 14.16 14.20 13.96 14.01 6,650,366 -0.09(-0.66%)
Oct 20, 2017 14.44 14.44 14.10 14.11 10,837,948 -0.37(-2.53%)
Oct 19, 2017 14.46 14.61 14.41 14.47 8,328,788 -0.05(-0.32%)
Oct 18, 2017 14.84 14.84 14.48 14.52 5,255,102 -0.30(-2.03%)
Oct 17, 2017 14.89 14.90 14.72 14.82 4,371,636 -0.08(-0.51%)
Oct 16, 2017 14.86 14.92 14.82 14.90 2,808,876 +0.01(+0.05%)
Oct 13, 2017 14.95 14.97 14.88 14.89 3,286,268 +0.00(+0.00%)
Oct 12, 2017 14.89 14.97 14.84 14.89 4,655,558 -0.08(-0.53%)
Oct 11, 2017 14.82 14.98 14.82 14.97 3,787,200 +0.13(+0.85%)
Oct 10, 2017 14.88 14.95 14.82 14.84 3,369,478 +0.09(+0.58%)
Oct 09, 2017 14.83 14.86 14.74 14.76 2,122,418 -0.07(-0.48%)
Oct 06, 2017 14.85 14.87 14.66 14.83 5,032,034 -0.05(-0.36%)
Oct 05, 2017 14.98 15.02 14.86 14.88 5,087,803 -0.12(-0.81%)
Oct 04, 2017 15.07 15.10 14.99 15.00 6,085,957 -0.06(-0.38%)
Oct 03, 2017 14.99 15.11 14.93 15.06 6,194,505 +0.08(+0.53%)
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.