Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 12.99 13.03 12.49 12.50 8,518,195 -0.46(-3.55%)
Feb 27, 2018 13.30 13.34 12.93 12.95 7,024,793 -0.37(-2.74%)
Feb 26, 2018 13.26 13.33 13.17 13.32 6,743,012 +0.06(+0.47%)
Feb 23, 2018 13.23 13.29 13.12 13.26 7,896,091 +0.11(+0.84%)
Feb 22, 2018 13.14 13.15 7,183,538 -0.25(-1.85%)
Feb 21, 2018 13.41 13.60 13.37 13.39 7,340,278 +0.01(+0.09%)
Feb 20, 2018 13.41 13.59 13.36 13.38 8,121,368 -0.07(-0.55%)
Feb 16, 2018 13.46 13.46 13.46 0 -0.11(-0.81%)
Feb 15, 2018 13.56 13.84 13.37 13.57 12,665,579 +0.10(+0.73%)
Feb 14, 2018 13.44 13.51 13.28 13.47 11,195,235 +0.19(+1.41%)
Feb 13, 2018 13.11 13.32 13.01 13.28 6,113,527 +0.11(+0.86%)
Feb 12, 2018 13.03 13.23 12.94 13.17 7,828,921 +0.27(+2.09%)
Feb 09, 2018 13.07 13.15 12.61 12.90 10,869,322 -0.12(-0.93%)
Feb 08, 2018 13.39 13.39 13.02 13.02 11,132,121 -0.31(-2.33%)
Feb 07, 2018 13.35 13.38 13.18 13.33 8,773,273 +0.05(+0.34%)
Feb 06, 2018 12.99 13.35 12.74 13.29 13,402,467 +0.23(+1.76%)
Feb 05, 2018 13.10 13.28 12.97 13.06 15,360,618 -0.10(-0.77%)
Feb 02, 2018 13.50 13.50 13.14 13.16 13,926,631 -0.44(-3.23%)
Feb 01, 2018 13.89 13.92 13.58 13.60 9,865,402 -0.29(-2.10%)
Jan 31, 2018 14.01 14.01 13.80 13.89 6,136,317 -0.07(-0.49%)
Jan 30, 2018 14.20 14.26 13.94 13.96 8,538,673 -0.29(-2.05%)
Jan 29, 2018 14.43 14.43 14.24 14.25 9,398,777 -0.23(-1.60%)
Jan 26, 2018 14.66 14.68 14.44 14.48 7,806,394 -0.16(-1.11%)
Jan 25, 2018 15.04 15.11 14.58 14.64 6,537,876 -0.33(-2.23%)
Jan 24, 2018 15.07 15.09 14.91 14.98 6,321,240 +0.00(+0.03%)
Jan 23, 2018 15.00 15.06 14.92 14.97 7,271,556 -0.06(-0.38%)
Jan 22, 2018 14.99 15.03 14.90 15.03 6,839,521 +0.09(+0.63%)
Jan 19, 2018 15.04 15.07 14.90 14.93 5,349,619 -0.13(-0.83%)
Jan 18, 2018 15.09 15.10 14.93 15.06 4,592,625 -0.03(-0.23%)
Jan 17, 2018 15.15 15.16 14.91 15.09 4,512,984 +0.01(+0.07%)
Jan 16, 2018 15.19 15.19 15.03 15.08 4,860,259 +0.02(+0.10%)
Jan 12, 2018 15.07 15.07 15.07 0 +0.09(+0.63%)
Jan 11, 2018 14.92 15.00 14.81 14.97 6,301,240 +0.13(+0.84%)
Jan 10, 2018 14.78 14.85 9,913,103 -0.41(-2.68%)
Jan 09, 2018 15.50 15.50 15.25 15.26 4,552,699 -0.19(-1.20%)
Jan 08, 2018 15.45 15.49 15.39 15.44 3,948,770 -0.00(-0.02%)
Jan 05, 2018 15.56 15.62 15.39 15.45 6,592,989 -0.01(-0.07%)
Jan 04, 2018 15.39 15.47 15.35 15.46 5,342,670 +0.14(+0.89%)
Jan 03, 2018 15.28 15.36 15.14 15.32 4,850,561 +0.10(+0.67%)
Jan 02, 2018 14.92 15.25 14.86 15.22 6,499,100 +0.39(+2.63%)
Dec 29, 2017 14.83 14.83 14.83 0 -0.04(-0.25%)
Dec 28, 2017 14.76 14.88 14.73 14.87 4,005,003 +0.12(+0.80%)
Dec 27, 2017 14.70 14.79 14.66 14.75 4,031,190 +0.04(+0.26%)
Dec 26, 2017 14.65 14.77 14.62 14.71 2,477,700 +0.06(+0.44%)
Dec 22, 2017 14.64 14.67 14.53 14.65 4,254,903 -0.01(-0.08%)
Dec 21, 2017 14.59 14.73 14.45 14.66 5,425,713 +0.05(+0.34%)
Dec 20, 2017 14.75 14.76 14.57 14.61 5,417,708 -0.11(-0.77%)
Dec 19, 2017 14.84 14.87 14.70 14.72 6,211,712 -0.09(-0.61%)
Dec 18, 2017 14.78 14.93 14.76 14.81 7,616,468 +0.13(+0.90%)
Dec 15, 2017 14.67 14.79 14.64 14.68 7,379,810 +0.02(+0.13%)
Dec 14, 2017 14.63 14.82 14.62 14.66 9,958,977 +0.01(+0.08%)
Dec 13, 2017 14.48 14.69 14.48 14.65 9,467,214 +0.10(+0.70%)
Dec 12, 2017 14.61 14.69 14.50 14.55 5,208,903 -0.07(-0.47%)
Dec 11, 2017 14.59 14.70 14.48 14.62 6,213,898 +0.08(+0.55%)
Dec 08, 2017 14.61 14.62 14.42 14.54 4,256,419 -0.04(-0.29%)
Dec 07, 2017 14.41 14.60 14.37 14.58 5,125,422 +0.12(+0.81%)
Dec 06, 2017 14.56 14.61 14.41 14.46 6,031,254 -0.09(-0.65%)
Dec 05, 2017 14.54 14.59 14.51 14.56 5,925,507 +0.03(+0.21%)
Dec 04, 2017 14.57 14.57 14.46 14.53 8,669,610 +0.01(+0.05%)
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.