Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 14.31 14.31 14.31 0 +0.06(+0.39%)
Dec 28, 2017 14.22 14.25 14.11 14.25 263,601 +0.00(+0.00%)
Dec 27, 2017 14.06 14.28 13.97 14.25 304,280 +0.14(+0.98%)
Dec 26, 2017 14.11 14.28 14.03 14.11 216,064 +0.08(+0.59%)
Dec 22, 2017 13.95 14.11 13.84 14.03 404,077 +0.06(+0.40%)
Dec 21, 2017 14.00 14.25 13.95 13.97 364,452 -0.06(-0.40%)
Dec 20, 2017 14.09 14.25 13.95 14.03 569,122 -0.06(-0.39%)
Dec 19, 2017 14.17 14.36 14.03 14.09 402,175 -0.06(-0.39%)
Dec 18, 2017 14.00 14.42 14.00 14.14 952,401 +0.19(+1.39%)
Dec 15, 2017 14.25 14.27 13.86 13.95 685,135 -0.30(-2.14%)
Dec 14, 2017 14.20 14.42 14.17 14.25 545,829 +0.00(+0.00%)
Dec 13, 2017 14.22 14.31 13.97 14.25 646,795 +0.00(+0.00%)
Dec 12, 2017 14.33 14.47 14.09 14.25 615,338 -0.03(-0.19%)
Dec 11, 2017 14.03 14.33 13.92 14.28 799,161 +0.28(+1.98%)
Dec 08, 2017 13.67 14.09 13.67 14.00 595,434 +0.36(+2.64%)
Dec 07, 2017 13.48 13.71 13.41 13.64 437,813 +0.17(+1.23%)
Dec 06, 2017 13.56 13.67 13.20 13.48 328,186 -0.19(-1.42%)
Dec 05, 2017 13.81 13.84 13.59 13.67 261,773 -0.11(-0.81%)
Dec 04, 2017 13.84 13.84 13.64 13.78 622,579 +0.22(+1.64%)
Dec 01, 2017 13.34 13.64 13.17 13.56 485,972 +0.28(+2.09%)
Nov 30, 2017 13.06 13.39 13.06 13.28 476,884 +0.25(+1.92%)
Nov 29, 2017 12.98 13.20 12.84 13.03 404,139 +0.08(+0.64%)
Nov 28, 2017 12.98 13.23 12.92 12.95 284,566 +0.06(+0.43%)
Nov 27, 2017 12.92 13.17 12.81 12.89 325,661 +0.00(+0.00%)
Nov 24, 2017 13.00 13.00 12.64 12.89 116,671 -0.03(-0.21%)
Nov 22, 2017 12.70 13.03 12.67 12.92 469,638 +0.28(+2.19%)
Nov 21, 2017 12.62 12.73 12.53 12.64 286,642 +0.03(+0.22%)
Nov 20, 2017 12.75 12.75 12.37 12.62 393,088 -0.14(-1.09%)
Nov 17, 2017 12.73 12.89 12.62 12.75 224,439 +0.11(+0.88%)
Nov 16, 2017 12.64 12.89 12.63 12.64 314,133 +0.06(+0.44%)
Nov 15, 2017 12.28 12.75 12.28 12.59 410,934 +0.22(+1.79%)
Nov 14, 2017 12.78 12.87 12.34 12.37 416,071 -0.44(-3.46%)
Nov 13, 2017 12.92 12.99 12.70 12.81 254,765 -0.14(-1.07%)
Nov 10, 2017 13.09 13.23 12.87 12.95 230,211 -0.14(-1.06%)
Nov 09, 2017 13.36 13.36 13.09 13.09 252,231 -0.22(-1.67%)
Nov 08, 2017 13.50 13.56 13.25 13.31 211,138 -0.19(-1.44%)
Nov 07, 2017 13.48 13.67 13.42 13.50 304,474 +0.00(+0.00%)
Nov 06, 2017 13.50 13.72 13.42 13.50 407,056 +0.00(+0.00%)
Nov 03, 2017 13.53 13.69 13.42 13.50 422,055 -0.03(-0.20%)
Nov 02, 2017 13.69 13.83 13.48 13.53 431,650 -0.11(-0.79%)
Nov 01, 2017 13.67 13.93 13.61 13.64 466,059 +0.11(+0.80%)
Oct 31, 2017 13.04 13.64 12.93 13.53 944,454 +0.65(+5.04%)
Oct 30, 2017 12.99 13.15 12.72 12.88 439,877 -0.05(-0.42%)
Oct 27, 2017 12.77 13.15 12.66 12.93 389,587 +0.16(+1.27%)
Oct 26, 2017 12.85 12.88 12.58 12.77 263,563 -0.14(-1.05%)
Oct 25, 2017 12.96 12.96 12.56 12.91 568,473 -0.03(-0.21%)
Oct 24, 2017 13.04 13.10 12.85 12.93 276,732 -0.03(-0.21%)
Oct 23, 2017 12.99 13.04 12.90 12.96 355,546 -0.05(-0.42%)
Oct 20, 2017 12.93 13.18 12.83 13.02 271,977 +0.08(+0.63%)
Oct 19, 2017 12.69 12.96 12.64 12.93 168,091 +0.14(+1.06%)
Oct 18, 2017 12.96 13.10 12.75 12.80 152,951 -0.14(-1.05%)
Oct 17, 2017 13.07 13.15 12.85 12.93 262,223 -0.16(-1.24%)
Oct 16, 2017 13.15 13.31 13.02 13.10 144,551 -0.05(-0.41%)
Oct 13, 2017 13.29 13.29 13.07 13.15 400,368 -0.05(-0.41%)
Oct 12, 2017 13.23 13.37 13.19 13.21 203,229 -0.08(-0.61%)
Oct 11, 2017 13.37 13.39 13.23 13.29 185,868 -0.05(-0.41%)
Oct 10, 2017 13.48 13.50 13.21 13.34 174,565 -0.03(-0.20%)
Oct 09, 2017 13.48 13.50 13.31 13.37 274,093 -0.05(-0.40%)
Oct 06, 2017 13.37 13.53 13.29 13.42 259,853 +0.00(+0.00%)
Oct 05, 2017 13.34 13.48 13.34 13.42 215,792 +0.08(+0.61%)
Oct 04, 2017 13.34 13.50 13.29 13.34 168,738 -0.03(-0.20%)
Oct 03, 2017 13.48 13.48 13.29 13.37 368,695 -0.08(-0.60%)
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.