Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 12.96 12.98 12.86 12.87 33,169 -0.08(-0.62%)
Feb 27, 2018 13.22 13.22 12.94 12.95 60,146 -0.30(-2.30%)
Feb 26, 2018 13.12 13.26 13.12 13.25 44,033 +0.16(+1.23%)
Feb 23, 2018 13.10 13.12 12.98 13.09 55,740 +0.09(+0.66%)
Feb 22, 2018 13.09 13.09 12.94 13.01 44,825 -0.05(-0.35%)
Feb 21, 2018 12.90 13.18 12.90 13.05 54,213 +0.21(+1.65%)
Feb 20, 2018 12.83 12.88 12.77 12.84 35,589 -0.06(-0.45%)
Feb 16, 2018 12.90 12.90 12.90 0 -0.05(-0.35%)
Feb 15, 2018 12.86 12.98 12.86 12.94 36,970 +0.25(+1.94%)
Feb 14, 2018 12.35 12.73 12.35 12.70 32,312 +0.35(+2.84%)
Feb 13, 2018 12.12 12.43 12.09 12.35 89,989 +0.01(+0.05%)
Feb 12, 2018 12.43 12.43 12.25 12.34 173,094 +0.02(+0.14%)
Feb 09, 2018 12.37 12.37 12.02 12.32 76,292 +0.03(+0.28%)
Feb 08, 2018 12.56 12.56 12.28 12.29 85,131 -0.26(-2.06%)
Feb 07, 2018 12.86 12.93 12.51 12.55 69,924 -0.50(-3.83%)
Feb 06, 2018 12.63 13.14 12.63 13.05 109,966 +0.28(+2.16%)
Feb 05, 2018 13.24 13.51 12.64 12.77 73,425 -0.57(-4.26%)
Feb 02, 2018 13.58 13.60 13.31 13.34 40,171 -0.31(-2.27%)
Feb 01, 2018 13.75 13.76 13.65 13.65 45,512 -0.13(-0.96%)
Jan 31, 2018 13.76 13.99 13.76 13.78 13,746 +0.06(+0.42%)
Jan 30, 2018 13.83 13.86 13.71 13.72 24,708 -0.20(-1.44%)
Jan 29, 2018 14.02 14.14 13.81 13.93 71,062 -0.26(-1.82%)
Jan 26, 2018 14.12 14.22 14.12 14.18 76,238 +0.18(+1.31%)
Jan 25, 2018 13.97 14.01 13.90 14.00 26,092 +0.05(+0.33%)
Jan 24, 2018 13.97 14.03 13.89 13.95 18,463 +0.08(+0.59%)
Jan 23, 2018 13.77 13.89 13.77 13.87 26,008 +0.17(+1.23%)
Jan 22, 2018 13.52 13.71 13.52 13.71 25,432 +0.13(+0.99%)
Jan 19, 2018 13.45 13.57 13.45 13.57 31,558 +0.16(+1.16%)
Jan 18, 2018 13.34 13.44 13.34 13.42 18,038 +0.02(+0.18%)
Jan 17, 2018 13.20 13.41 13.20 13.39 34,757 +0.20(+1.52%)
Jan 16, 2018 13.17 13.30 13.17 13.19 41,498 +0.02(+0.13%)
Jan 12, 2018 13.17 13.17 13.17 0 +0.13(+1.01%)
Jan 11, 2018 12.92 13.08 12.92 13.04 53,717 +0.12(+0.93%)
Jan 10, 2018 12.89 12.92 49,059 -0.06(-0.44%)
Jan 09, 2018 12.90 12.98 12.86 12.98 21,331 +0.10(+0.76%)
Jan 08, 2018 12.87 12.92 12.87 12.88 21,397 +0.01(+0.05%)
Jan 05, 2018 12.71 12.89 12.71 12.88 56,024 +0.17(+1.31%)
Jan 04, 2018 12.81 12.85 12.70 12.71 85,961 +0.00(+0.00%)
Jan 03, 2018 12.67 12.74 12.67 12.71 16,769 -0.03(-0.27%)
Jan 02, 2018 12.55 12.75 12.55 12.74 53,196 +0.31(+2.50%)
Dec 29, 2017 12.43 12.43 12.43 0 +0.17(+1.38%)
Dec 28, 2017 12.21 12.28 12.20 12.26 20,500 +0.12(+1.02%)
Dec 27, 2017 12.18 12.18 12.09 12.14 38,837 -0.11(-0.91%)
Dec 26, 2017 12.29 12.29 12.25 12.25 6,094 -0.02(-0.16%)
Dec 22, 2017 12.11 12.28 12.11 12.27 38,318 +0.11(+0.87%)
Dec 21, 2017 12.07 12.31 12.07 12.17 27,107 +0.13(+1.06%)
Dec 20, 2017 11.99 12.04 11.99 12.04 40,662 -0.01(-0.09%)
Dec 19, 2017 11.98 12.05 11.97 12.05 103,351 +0.09(+0.72%)
Dec 18, 2017 12.19 12.20 11.22 11.96 139,113 -0.16(-1.33%)
Dec 15, 2017 11.99 12.14 11.98 12.12 16,081 +0.08(+0.70%)
Dec 14, 2017 12.01 12.05 11.98 12.04 8,347 -0.03(-0.23%)
Dec 13, 2017 12.03 12.07 12.03 12.07 9,369 +0.13(+1.08%)
Dec 12, 2017 11.97 11.97 11.93 11.94 22,763 -0.09(-0.74%)
Dec 11, 2017 12.01 12.23 11.99 12.03 28,925 +0.11(+0.89%)
Dec 08, 2017 11.85 12.01 11.85 11.92 27,408 +0.07(+0.61%)
Dec 07, 2017 11.62 11.85 11.59 11.85 31,807 +0.20(+1.73%)
Dec 06, 2017 11.76 11.82 11.58 11.65 128,459 -0.26(-2.21%)
Dec 05, 2017 11.97 11.97 11.91 11.91 13,187 -0.07(-0.56%)
Dec 04, 2017 11.97 12.06 11.94 11.98 16,683 -0.04(-0.33%)
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.