Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.01 17.01 17.01 0 -0.46(-2.63%)
Mar 28, 2018 17.33 17.50 17.00 17.47 428,103 +0.17(+0.98%)
Mar 27, 2018 15.88 17.45 15.86 17.30 746,320 +1.99(+12.96%)
Mar 26, 2018 16.08 16.18 14.40 15.31 829,890 -0.88(-5.40%)
Mar 23, 2018 16.46 16.68 16.14 16.19 188,613 -0.19(-1.16%)
Mar 22, 2018 16.58 16.69 16.18 16.38 226,484 -0.34(-2.03%)
Mar 21, 2018 16.99 17.00 16.56 16.72 179,764 -0.26(-1.53%)
Mar 20, 2018 16.68 17.03 16.55 16.98 473,385 +0.26(+1.56%)
Mar 19, 2018 17.00 17.00 16.53 16.72 403,138 -0.37(-2.17%)
Mar 16, 2018 16.91 17.28 16.87 17.09 1,300,103 +0.11(+0.65%)
Mar 15, 2018 16.73 16.98 16.58 16.98 448,036 +0.23(+1.37%)
Mar 14, 2018 16.20 16.92 16.17 16.75 487,204 +0.29(+1.76%)
Mar 13, 2018 16.84 16.95 16.39 16.46 233,486 -0.31(-1.85%)
Mar 12, 2018 16.75 16.91 16.49 16.77 248,089 +0.05(+0.30%)
Mar 09, 2018 16.33 16.75 16.00 16.72 312,306 +0.49(+3.02%)
Mar 08, 2018 16.32 16.73 15.91 16.23 249,611 -0.02(-0.12%)
Mar 07, 2018 16.10 16.58 15.95 16.25 238,668 +0.02(+0.12%)
Mar 06, 2018 16.30 16.48 15.60 16.23 414,907 +0.25(+1.56%)
Mar 05, 2018 15.91 16.20 15.42 15.98 238,319 -0.14(-0.87%)
Mar 02, 2018 15.64 16.35 15.18 16.12 249,417 +0.44(+2.81%)
Mar 01, 2018 15.78 15.99 15.43 15.68 145,045 -0.16(-1.01%)
Feb 28, 2018 15.90 16.40 15.67 15.84 198,605 -0.07(-0.44%)
Feb 27, 2018 16.10 16.30 15.57 15.91 207,433 -0.27(-1.67%)
Feb 26, 2018 16.20 16.21 15.89 16.18 148,099 -0.04(-0.25%)
Feb 23, 2018 16.05 16.22 15.73 16.22 158,476 +0.19(+1.19%)
Feb 22, 2018 15.74 16.03 180,621 +0.04(+0.25%)
Feb 21, 2018 16.44 16.99 15.76 15.99 162,762 -0.01(-0.06%)
Feb 20, 2018 16.49 16.52 15.83 16.00 158,859 -0.66(-3.96%)
Feb 16, 2018 16.66 16.66 16.66 0 -0.11(-0.66%)
Feb 15, 2018 15.80 16.78 15.62 16.77 612,734 +1.12(+7.16%)
Feb 14, 2018 15.14 15.97 15.14 15.65 542,915 +0.36(+2.35%)
Feb 13, 2018 15.03 15.47 15.03 15.29 582,826 +0.28(+1.87%)
Feb 12, 2018 14.51 15.32 14.23 15.01 551,113 +0.89(+6.30%)
Feb 09, 2018 14.33 14.38 13.50 14.12 353,645 -0.09(-0.63%)
Feb 08, 2018 14.80 14.82 14.20 14.21 238,368 -0.46(-3.14%)
Feb 07, 2018 13.66 14.67 13.66 14.67 398,359 +0.84(+6.07%)
Feb 06, 2018 13.48 14.02 13.34 13.83 476,779 +0.11(+0.80%)
Feb 05, 2018 14.31 14.69 13.62 13.72 408,126 -0.71(-4.92%)
Feb 02, 2018 14.52 14.99 14.17 14.43 350,570 -0.25(-1.70%)
Feb 01, 2018 14.48 14.91 14.10 14.68 462,259 +0.20(+1.38%)
Jan 31, 2018 14.98 15.07 14.24 14.48 315,169 -0.45(-3.01%)
Jan 30, 2018 14.89 15.16 14.89 14.93 257,359 -0.09(-0.60%)
Jan 29, 2018 15.00 15.30 14.90 15.02 206,383 -0.04(-0.27%)
Jan 26, 2018 15.19 15.29 14.81 15.06 469,610 -0.04(-0.26%)
Jan 25, 2018 15.15 15.39 14.50 15.10 2,406,745 -0.37(-2.39%)
Jan 24, 2018 14.73 15.85 14.73 15.47 614,546 +0.99(+6.84%)
Jan 23, 2018 16.60 16.60 14.40 14.48 458,167 -1.86(-11.38%)
Jan 22, 2018 17.00 17.01 15.97 16.34 430,028 -0.99(-5.71%)
Jan 19, 2018 17.50 17.50 17.04 17.33 221,469 +0.12(+0.70%)
Jan 18, 2018 16.77 17.29 16.48 17.21 453,840 +0.51(+3.05%)
Jan 17, 2018 16.12 16.81 15.90 16.70 373,826 +0.75(+4.70%)
Jan 16, 2018 15.97 16.00 15.85 15.95 129,090 +0.08(+0.50%)
Jan 12, 2018 15.87 15.87 15.87 0 +0.15(+0.95%)
Jan 11, 2018 15.79 15.90 15.64 15.72 54,524 -0.08(-0.51%)
Jan 10, 2018 15.40 15.88 15.11 15.80 122,837 +0.39(+2.53%)
Jan 09, 2018 16.00 16.02 15.10 15.41 319,871 -0.14(-0.90%)
Jan 08, 2018 15.60 15.91 15.50 15.55 179,648 -0.02(-0.13%)
Jan 05, 2018 15.50 15.72 15.50 15.57 60,418 -0.04(-0.26%)
Jan 04, 2018 15.94 16.09 15.60 15.61 73,093 -0.33(-2.07%)
Jan 03, 2018 15.87 16.10 15.33 15.94 230,522 +0.07(+0.44%)
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.