Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 14.35 14.35 14.35 0 +0.02(+0.10%)
Dec 28, 2017 14.20 14.34 14.10 14.33 1,998,360 +0.11(+0.79%)
Dec 27, 2017 14.19 14.32 14.12 14.22 2,503,848 -0.01(-0.11%)
Dec 26, 2017 14.06 14.33 14.04 14.23 1,663,316 +0.21(+1.46%)
Dec 22, 2017 13.95 14.10 13.84 14.03 3,041,760 +0.10(+0.70%)
Dec 21, 2017 14.23 14.29 13.77 13.93 6,271,644 -0.25(-1.73%)
Dec 20, 2017 14.63 14.63 14.17 14.18 3,272,784 -0.36(-2.46%)
Dec 19, 2017 14.57 14.72 14.46 14.54 4,220,788 -0.05(-0.36%)
Dec 18, 2017 14.38 14.62 14.20 14.59 6,324,932 +0.33(+2.30%)
Dec 15, 2017 14.55 14.78 14.20 14.26 6,025,796 -0.30(-2.04%)
Dec 14, 2017 14.70 14.86 14.42 14.56 5,740,672 -0.07(-0.48%)
Dec 13, 2017 14.29 14.71 14.15 14.63 4,826,656 +0.31(+2.20%)
Dec 12, 2017 14.70 14.88 14.31 14.31 4,858,356 -0.30(-2.05%)
Dec 11, 2017 15.31 15.59 14.43 14.61 7,113,968 -0.77(-5.01%)
Dec 08, 2017 15.01 15.47 14.98 15.38 8,494,852 +0.39(+2.60%)
Dec 07, 2017 14.73 15.08 14.65 14.99 3,880,776 +0.29(+1.94%)
Dec 06, 2017 14.55 14.82 14.42 14.71 4,338,820 +0.21(+1.43%)
Dec 05, 2017 14.44 14.71 14.35 14.50 5,066,584 +0.03(+0.21%)
Dec 04, 2017 14.66 14.82 14.43 14.47 6,419,796 -0.04(-0.24%)
Dec 01, 2017 14.55 14.71 14.18 14.51 7,424,520 -0.10(-0.70%)
Nov 30, 2017 14.76 14.89 14.23 14.61 24,542,992 -0.24(-1.60%)
Nov 29, 2017 14.50 15.22 14.45 14.85 9,349,516 +0.39(+2.72%)
Nov 28, 2017 13.89 14.56 13.80 14.45 6,654,772 +0.57(+4.07%)
Nov 27, 2017 13.88 14.03 13.70 13.89 7,857,904 +0.00(+0.00%)
Nov 24, 2017 14.00 14.00 13.75 13.89 2,506,136 +0.05(+0.36%)
Nov 22, 2017 13.80 13.96 13.65 13.84 4,902,368 +0.06(+0.44%)
Nov 21, 2017 13.77 13.90 13.46 13.78 7,085,444 +0.11(+0.82%)
Nov 20, 2017 13.50 13.85 13.42 13.66 4,910,472 +0.16(+1.20%)
Nov 17, 2017 13.24 13.52 13.05 13.50 6,155,284 +0.25(+1.87%)
Nov 16, 2017 13.06 13.29 12.87 13.26 3,854,772 +0.26(+1.96%)
Nov 15, 2017 12.84 13.15 12.79 13.00 5,410,748 +0.11(+0.87%)
Nov 14, 2017 12.89 13.11 12.64 12.89 7,096,564 +0.00(+0.00%)
Nov 13, 2017 12.58 12.98 12.52 12.89 4,707,052 +0.20(+1.60%)
Nov 10, 2017 12.73 12.86 12.45 12.69 4,347,944 +0.09(+0.71%)
Nov 09, 2017 12.40 12.66 12.29 12.60 4,757,772 +0.35(+2.84%)
Nov 08, 2017 12.53 12.60 12.22 12.25 8,851,572 -0.28(-2.24%)
Nov 07, 2017 12.50 12.67 12.37 12.53 5,517,300 +0.04(+0.34%)
Nov 06, 2017 12.30 12.52 12.24 12.48 6,047,920 +0.21(+1.67%)
Nov 03, 2017 11.93 12.35 11.74 12.28 6,890,624 +0.35(+2.93%)
Nov 02, 2017 11.80 12.57 11.60 11.93 14,875,464 +0.71(+6.38%)
Nov 01, 2017 11.28 11.41 11.12 11.21 8,694,716 -0.03(-0.24%)
Oct 31, 2017 11.32 11.48 11.21 11.24 6,395,004 -0.07(-0.60%)
Oct 30, 2017 11.03 11.32 10.94 11.31 6,969,976 +0.17(+1.53%)
Oct 27, 2017 11.13 11.20 11.03 11.14 5,773,924 +0.03(+0.22%)
Oct 26, 2017 11.14 11.24 10.94 11.12 4,125,252 -0.06(-0.51%)
Oct 25, 2017 11.10 11.25 11.00 11.17 6,585,740 +0.04(+0.31%)
Oct 24, 2017 11.12 11.24 11.00 11.14 6,199,880 -0.06(-0.49%)
Oct 23, 2017 11.13 11.47 11.13 11.19 6,802,124 -0.00(-0.02%)
Oct 20, 2017 11.28 11.38 11.12 11.20 3,672,496 -0.05(-0.44%)
Oct 19, 2017 11.24 11.30 10.97 11.24 5,307,352 +0.01(+0.07%)
Oct 18, 2017 11.24 11.34 11.01 11.24 5,291,660 -0.01(-0.09%)
Oct 17, 2017 11.31 11.37 10.97 11.25 6,109,980 +0.01(+0.04%)
Oct 16, 2017 11.45 11.49 11.14 11.24 8,783,512 -0.27(-2.32%)
Oct 13, 2017 11.62 11.63 11.43 11.51 5,766,536 -0.20(-1.71%)
Oct 12, 2017 11.81 11.88 11.56 11.71 4,312,516 -0.09(-0.76%)
Oct 11, 2017 11.60 11.80 11.54 11.80 5,179,988 +0.28(+2.39%)
Oct 10, 2017 11.80 11.87 11.44 11.53 9,613,900 -0.29(-2.50%)
Oct 09, 2017 11.97 12.02 11.77 11.82 6,817,316 -0.12(-0.96%)
Oct 06, 2017 12.05 12.10 11.89 11.94 9,169,116 -0.06(-0.54%)
Oct 05, 2017 11.99 12.21 11.77 12.00 19,427,532 -0.03(-0.21%)
Oct 04, 2017 11.71 12.04 11.63 12.03 15,326,980 +0.23(+1.95%)
Oct 03, 2017 12.43 12.49 11.58 11.79 18,353,728 -0.62(-4.99%)
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.