Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.71 12.73 12.51 12.56 1,181,649 -0.09(-0.71%)
Jan 30, 2018 12.82 12.87 12.75 12.65 1,285,681 -0.28(-2.17%)
Jan 29, 2018 13.10 13.22 12.93 12.93 1,043,409 -0.27(-2.05%)
Jan 26, 2018 13.29 13.34 13.09 13.20 1,105,081 -0.03(-0.23%)
Jan 25, 2018 13.49 13.56 13.16 13.23 1,443,667 -0.22(-1.64%)
Jan 24, 2018 13.53 13.61 13.44 13.45 1,193,098 -0.07(-0.52%)
Jan 23, 2018 13.58 13.72 13.39 13.52 3,051,305 +0.01(+0.07%)
Jan 22, 2018 13.28 13.56 13.26 13.51 1,436,098 +0.24(+1.81%)
Jan 19, 2018 13.29 13.36 13.16 13.27 1,241,925 -0.02(-0.15%)
Jan 18, 2018 13.45 13.49 13.26 13.29 912,592 -0.20(-1.48%)
Jan 17, 2018 13.75 13.84 13.31 13.49 1,433,913 -0.14(-1.03%)
Jan 16, 2018 13.78 13.91 13.62 13.63 2,006,590 -0.09(-0.66%)
Jan 12, 2018 13.72 13.72 13.72 0 +0.06(+0.44%)
Jan 11, 2018 13.07 13.69 13.07 13.66 2,095,589 +0.59(+4.51%)
Jan 10, 2018 13.27 13.07 13.07 778,541 -0.08(-0.61%)
Jan 09, 2018 13.00 13.17 12.97 13.15 809,212 +0.18(+1.39%)
Jan 08, 2018 13.02 13.09 12.94 12.97 876,316 -0.05(-0.38%)
Jan 05, 2018 13.24 13.27 12.88 13.02 964,469 -0.22(-1.66%)
Jan 04, 2018 13.20 13.34 13.13 13.24 957,335 +0.12(+0.91%)
Jan 03, 2018 13.07 13.30 13.01 13.12 1,767,373 +0.07(+0.54%)
Jan 02, 2018 12.96 13.16 12.92 13.05 1,166,573 +0.14(+1.08%)
Dec 29, 2017 12.91 12.91 12.91 0 -0.26(-1.97%)
Dec 28, 2017 13.20 13.28 13.12 13.17 1,125,346 -0.05(-0.38%)
Dec 27, 2017 13.47 13.47 13.19 13.22 885,829 -0.24(-1.78%)
Dec 26, 2017 13.85 13.93 13.43 13.46 1,598,855 -0.42(-3.03%)
Dec 22, 2017 13.86 13.89 13.74 13.88 775,988 +0.02(+0.14%)
Dec 21, 2017 13.69 13.95 13.68 13.86 659,497 +0.12(+0.87%)
Dec 20, 2017 13.69 13.81 13.58 13.74 1,206,481 +0.06(+0.44%)
Dec 19, 2017 13.93 13.95 13.66 13.68 3,111,374 -0.21(-1.51%)
Dec 18, 2017 13.69 13.95 13.69 13.89 1,760,449 +0.25(+1.83%)
Dec 15, 2017 13.75 13.75 13.53 13.64 1,475,956 -0.02(-0.15%)
Dec 14, 2017 13.55 13.71 13.50 13.66 6,661,228 +0.14(+1.04%)
Dec 13, 2017 13.47 13.65 13.39 13.52 1,245,639 +0.02(+0.15%)
Dec 12, 2017 13.45 13.58 13.25 13.50 1,583,570 +0.00(+0.00%)
Dec 11, 2017 13.22 13.54 13.18 13.50 2,090,034 +0.29(+2.20%)
Dec 08, 2017 13.13 13.22 12.80 13.21 1,700,052 +0.20(+1.54%)
Dec 07, 2017 12.85 13.07 12.79 13.01 2,275,184 +0.10(+0.77%)
Dec 06, 2017 12.95 13.24 12.89 12.91 1,089,061 -0.33(-2.49%)
Dec 05, 2017 13.22 13.33 13.14 13.24 1,255,468 -0.02(-0.15%)
Dec 04, 2017 13.69 13.89 13.26 13.26 833,293 -0.39(-2.86%)
Dec 01, 2017 13.50 13.66 12.93 13.65 3,219,959 +0.21(+1.56%)
Nov 30, 2017 13.29 13.61 13.01 13.44 3,331,510 +0.19(+1.43%)
Nov 29, 2017 13.55 13.58 13.20 13.25 1,488,740 -0.30(-2.21%)
Nov 28, 2017 13.75 13.79 13.54 13.55 1,491,830 -0.22(-1.60%)
Nov 27, 2017 13.88 13.93 13.76 13.77 1,265,909 -0.18(-1.29%)
Nov 24, 2017 14.05 14.13 13.87 13.95 214,657 -0.12(-0.85%)
Nov 22, 2017 14.16 14.22 13.90 14.07 827,540 -0.07(-0.50%)
Nov 21, 2017 14.32 14.35 13.89 14.14 1,890,519 -0.16(-1.12%)
Nov 20, 2017 14.21 14.33 14.04 14.30 598,743 +0.02(+0.14%)
Nov 17, 2017 14.43 14.43 14.17 14.28 1,284,612 -0.32(-2.19%)
Nov 16, 2017 14.57 14.69 14.43 14.60 1,290,035 +0.08(+0.55%)
Nov 15, 2017 14.34 14.70 14.21 14.52 856,749 +0.15(+1.04%)
Nov 14, 2017 14.30 14.46 14.10 14.37 2,198,948 +0.07(+0.49%)
Nov 13, 2017 14.57 14.58 14.26 14.30 907,826 -0.25(-1.72%)
Nov 10, 2017 14.51 14.77 14.49 14.55 882,419 -0.03(-0.21%)
Nov 09, 2017 14.44 14.69 14.44 14.58 962,645 +0.06(+0.41%)
Nov 08, 2017 14.61 14.64 14.44 14.52 1,290,342 -0.16(-1.09%)
Nov 07, 2017 14.55 14.69 14.38 14.68 1,426,844 +0.15(+1.03%)
Nov 06, 2017 14.19 14.54 14.03 14.53 1,293,569 +0.35(+2.47%)
Nov 03, 2017 14.16 14.28 14.10 14.18 720,273 +0.02(+0.14%)
Nov 02, 2017 14.10 14.22 13.91 14.16 1,241,628 -0.02(-0.14%)
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.