Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 16.52 16.52 16.52 0 +0.40(+2.49%)
Mar 28, 2018 15.94 16.16 15.76 16.12 780,830 +0.13(+0.84%)
Mar 27, 2018 16.43 16.61 15.94 15.99 533,315 -0.45(-2.72%)
Mar 26, 2018 16.16 16.43 15.94 16.43 435,505 +0.54(+3.37%)
Mar 23, 2018 16.39 16.39 15.90 15.90 633,987 -0.45(-2.73%)
Mar 22, 2018 17.06 17.24 16.34 16.34 594,358 -0.94(-5.43%)
Mar 21, 2018 17.24 17.46 17.15 17.28 269,589 -0.04(-0.26%)
Mar 20, 2018 17.41 17.46 17.15 17.33 317,492 +0.04(+0.26%)
Mar 19, 2018 17.95 17.95 17.10 17.28 431,906 -0.58(-3.25%)
Mar 16, 2018 17.77 17.86 17.37 17.86 993,957 +0.13(+0.76%)
Mar 15, 2018 18.71 18.84 17.64 17.73 949,592 -0.58(-3.17%)
Mar 14, 2018 18.31 18.44 18.17 18.31 676,091 +0.13(+0.74%)
Mar 13, 2018 18.49 18.49 18.13 18.17 472,131 -0.27(-1.45%)
Mar 12, 2018 18.26 18.53 18.26 18.44 554,734 +0.13(+0.73%)
Mar 09, 2018 18.40 18.44 18.13 18.31 514,462 +0.00(+0.00%)
Mar 08, 2018 18.22 18.31 18.00 18.31 327,926 +0.13(+0.74%)
Mar 07, 2018 18.40 17.97 18.17 536,279 +0.04(+0.25%)
Mar 06, 2018 18.17 18.17 17.91 18.13 474,100 +0.00(+0.00%)
Mar 05, 2018 17.86 18.35 17.86 18.13 667,145 +0.22(+1.24%)
Mar 02, 2018 17.86 18.17 17.77 17.91 980,566 -0.04(-0.25%)
Mar 01, 2018 18.13 18.22 17.86 17.95 781,177 -0.18(-0.98%)
Feb 28, 2018 18.40 18.57 18.08 18.13 649,904 -0.36(-1.93%)
Feb 27, 2018 18.49 18.66 18.31 18.49 856,777 -0.09(-0.48%)
Feb 26, 2018 18.17 18.71 18.08 18.57 1,161,962 +0.40(+2.21%)
Feb 23, 2018 17.91 18.22 17.91 18.17 460,479 +0.27(+1.49%)
Feb 22, 2018 17.82 17.91 629,002 +0.00(+0.00%)
Feb 21, 2018 17.91 18.13 17.91 17.91 733,485 +0.00(+0.00%)
Feb 20, 2018 17.86 18.04 17.86 17.91 642,512 +0.04(+0.25%)
Feb 16, 2018 17.86 17.86 17.86 0 -0.31(-1.72%)
Feb 15, 2018 18.17 18.22 17.91 18.17 527,929 +0.09(+0.49%)
Feb 14, 2018 17.64 18.22 17.64 18.08 787,805 +0.36(+2.01%)
Feb 13, 2018 17.46 17.91 17.37 17.73 1,433,974 +1.16(+6.99%)
Feb 12, 2018 16.04 16.70 15.90 16.57 952,368 +0.62(+3.91%)
Feb 09, 2018 16.53 16.57 15.50 15.95 1,005,954 -0.45(-2.72%)
Feb 08, 2018 16.70 16.04 16.39 993,860 +0.00(+0.00%)
Feb 07, 2018 15.32 16.61 15.19 16.39 1,732,991 +1.43(+9.52%)
Feb 06, 2018 14.61 15.23 14.48 14.97 1,447,610 -0.36(-2.33%)
Feb 05, 2018 15.68 15.81 14.97 15.32 584,029 -0.58(-3.64%)
Feb 02, 2018 16.66 16.66 15.66 15.90 457,426 -0.85(-5.05%)
Feb 01, 2018 16.48 16.75 16.35 16.75 522,378 +0.22(+1.35%)
Jan 31, 2018 16.97 17.06 16.53 16.53 338,402 -0.45(-2.62%)
Jan 30, 2018 17.02 17.46 16.73 16.97 621,126 -0.13(-0.78%)
Jan 29, 2018 17.46 17.51 17.06 17.10 289,705 -0.40(-2.29%)
Jan 26, 2018 17.59 17.64 17.33 17.51 327,484 +0.00(+0.00%)
Jan 25, 2018 17.42 17.55 17.24 17.51 336,167 +0.13(+0.77%)
Jan 24, 2018 17.42 17.51 17.10 17.37 278,049 +0.00(+0.00%)
Jan 23, 2018 17.10 17.55 16.93 17.37 551,876 +0.22(+1.30%)
Jan 22, 2018 17.02 17.24 16.93 17.15 406,139 +0.09(+0.52%)
Jan 19, 2018 16.61 17.17 16.53 17.06 311,804 +0.36(+2.13%)
Jan 18, 2018 16.66 16.84 16.44 16.70 349,714 +0.04(+0.27%)
Jan 17, 2018 16.48 16.82 16.30 16.66 496,307 +0.13(+0.81%)
Jan 16, 2018 16.79 17.24 16.17 16.53 783,193 -0.22(-1.33%)
Jan 12, 2018 16.75 16.75 16.75 0 +0.18(+1.08%)
Jan 11, 2018 16.53 16.88 16.44 16.57 686,049 +0.00(+0.00%)
Jan 10, 2018 17.02 17.10 16.48 16.57 601,596 -0.45(-2.62%)
Jan 09, 2018 16.97 17.24 16.93 17.02 422,621 +0.04(+0.26%)
Jan 08, 2018 17.02 17.15 16.75 16.97 336,521 +0.00(+0.00%)
Jan 05, 2018 16.97 17.10 16.64 16.97 470,275 +0.00(+0.00%)
Jan 04, 2018 17.51 17.51 16.84 16.97 787,757 -0.45(-2.56%)
Jan 03, 2018 17.59 17.77 17.42 17.42 482,523 -0.27(-1.51%)
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.