Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.27 19.27 19.27 0 +1.55(+8.75%)
Mar 28, 2018 18.52 18.69 17.72 17.72 13,290 -0.80(-4.32%)
Mar 27, 2018 19.02 19.50 18.52 18.52 20,414 -0.63(-3.29%)
Mar 26, 2018 19.21 19.44 18.00 19.15 15,440 +0.15(+0.79%)
Mar 23, 2018 19.12 19.25 18.20 19.00 8,968 -0.47(-2.41%)
Mar 22, 2018 19.84 20.65 18.00 19.47 10,470 -0.53(-2.65%)
Mar 21, 2018 20.09 20.61 19.23 20.00 15,387 -0.22(-1.09%)
Mar 20, 2018 19.29 20.49 18.62 20.22 19,007 +0.73(+3.75%)
Mar 19, 2018 19.71 19.71 18.03 19.49 18,614 -0.30(-1.52%)
Mar 16, 2018 19.41 20.68 19.28 19.79 49,443 +0.68(+3.56%)
Mar 15, 2018 18.70 19.60 18.70 19.11 49,884 +0.00(+0.00%)
Mar 14, 2018 18.53 19.60 18.53 19.11 10,688 -0.04(-0.21%)
Mar 13, 2018 18.40 19.28 18.20 19.15 29,446 +0.99(+5.45%)
Mar 12, 2018 18.83 19.27 18.01 18.16 56,093 -1.30(-6.68%)
Mar 09, 2018 18.50 19.49 18.00 19.46 46,237 +1.06(+5.76%)
Mar 08, 2018 17.61 18.56 17.61 18.40 29,263 +0.79(+4.49%)
Mar 07, 2018 18.15 17.61 17.61 7,621 -0.21(-1.18%)
Mar 06, 2018 17.51 18.10 17.51 17.82 6,453 +0.24(+1.37%)
Mar 05, 2018 18.00 18.00 17.38 17.58 9,752 -0.42(-2.33%)
Mar 02, 2018 17.37 18.65 17.10 18.00 19,315 +0.68(+3.93%)
Mar 01, 2018 17.52 17.73 17.29 17.32 1,974 -0.57(-3.19%)
Feb 28, 2018 18.10 18.23 17.50 17.89 33,589 -0.11(-0.61%)
Feb 27, 2018 18.40 19.50 17.81 18.00 25,966 -0.36(-1.96%)
Feb 26, 2018 17.64 18.36 17.64 18.36 28,778 +1.08(+6.25%)
Feb 23, 2018 17.81 18.15 17.28 17.28 23,188 -0.88(-4.83%)
Feb 22, 2018 18.99 18.99 18.03 18.16 8,272 -0.48(-2.59%)
Feb 21, 2018 18.35 18.90 18.32 18.64 2,330 +0.52(+2.87%)
Feb 20, 2018 16.89 19.32 16.85 18.12 37,894 +0.75(+4.32%)
Feb 16, 2018 17.37 17.37 17.37 0 +0.46(+2.72%)
Feb 15, 2018 16.82 17.25 16.82 16.91 8,081 -0.09(-0.53%)
Feb 14, 2018 16.92 17.19 16.17 17.00 28,925 -0.20(-1.16%)
Feb 13, 2018 17.13 18.00 17.13 17.20 3,556 -0.28(-1.60%)
Feb 12, 2018 17.60 17.97 17.32 17.48 6,685 -0.52(-2.89%)
Feb 09, 2018 17.38 18.00 17.05 18.00 4,901 +0.36(+2.04%)
Feb 08, 2018 17.83 18.52 17.36 17.64 23,728 -0.36(-2.00%)
Feb 07, 2018 18.17 18.17 17.01 18.00 17,841 -0.05(-0.28%)
Feb 06, 2018 18.82 18.82 18.03 18.05 17,715 -0.08(-0.44%)
Feb 05, 2018 18.71 18.84 18.13 18.13 12,435 -0.87(-4.58%)
Feb 02, 2018 19.11 19.11 18.01 19.00 25,887 -0.35(-1.81%)
Feb 01, 2018 19.37 19.70 19.25 19.35 21,055 -0.34(-1.73%)
Jan 31, 2018 19.22 19.69 19.15 19.69 35,991 +0.35(+1.81%)
Jan 30, 2018 19.27 19.40 19.18 19.34 24,039 +0.00(+0.00%)
Jan 29, 2018 19.45 19.50 19.11 19.34 30,582 -0.15(-0.77%)
Jan 26, 2018 18.90 19.49 18.85 19.49 38,341 +0.40(+2.10%)
Jan 25, 2018 18.85 19.20 18.52 19.09 34,522 +0.45(+2.41%)
Jan 24, 2018 18.77 18.80 18.50 18.64 31,688 -0.16(-0.85%)
Jan 23, 2018 18.58 19.00 18.07 18.80 32,908 +0.09(+0.48%)
Jan 22, 2018 18.56 18.89 18.29 18.71 30,694 -0.39(-2.04%)
Jan 19, 2018 19.07 19.25 18.77 19.10 25,731 +0.07(+0.37%)
Jan 18, 2018 19.10 19.40 18.88 19.03 21,603 +0.03(+0.16%)
Jan 17, 2018 19.02 19.73 18.73 19.00 35,484 -0.02(-0.11%)
Jan 16, 2018 19.00 19.09 18.19 19.02 27,021 +0.74(+4.05%)
Jan 12, 2018 18.28 18.28 18.28 0 -1.22(-6.26%)
Jan 11, 2018 18.80 20.75 18.80 19.50 147,454 +0.97(+5.23%)
Jan 10, 2018 17.63 19.35 16.69 18.53 121,853 +1.11(+6.37%)
Jan 09, 2018 16.32 17.79 16.32 17.42 58,493 +1.73(+11.03%)
Jan 08, 2018 16.14 16.90 15.01 15.69 40,783 -0.69(-4.20%)
Jan 05, 2018 17.00 17.00 16.09 16.38 28,860 +0.02(+0.10%)
Jan 04, 2018 15.99 16.63 15.50 16.36 40,971 +0.55(+3.48%)
Jan 03, 2018 15.03 16.63 14.76 15.81 62,450 +1.00(+6.75%)
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.