Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.27 15.27 15.27 0 +0.44(+2.98%)
Mar 28, 2018 15.14 15.18 14.81 14.83 931,628 -0.26(-1.72%)
Mar 27, 2018 14.99 15.44 14.93 15.09 788,970 +0.12(+0.77%)
Mar 26, 2018 14.86 15.02 14.46 14.97 675,926 +0.36(+2.50%)
Mar 23, 2018 15.13 15.30 14.59 14.61 520,763 -0.52(-3.43%)
Mar 22, 2018 15.10 15.33 15.01 15.13 464,935 -0.10(-0.63%)
Mar 21, 2018 15.03 15.40 14.93 15.22 468,766 +0.16(+1.08%)
Mar 20, 2018 15.23 15.58 14.99 15.06 382,314 -0.12(-0.76%)
Mar 19, 2018 15.33 15.46 14.93 15.17 807,535 -0.18(-1.19%)
Mar 16, 2018 14.97 15.41 14.93 15.36 1,194,714 +0.38(+2.56%)
Mar 15, 2018 14.37 15.17 14.37 14.97 1,017,425 +0.60(+4.14%)
Mar 14, 2018 14.38 14.63 14.30 14.38 472,285 +0.04(+0.27%)
Mar 13, 2018 14.80 14.81 14.21 14.34 512,625 -0.31(-2.10%)
Mar 12, 2018 14.96 15.05 14.50 14.65 696,717 +0.02(+0.13%)
Mar 09, 2018 14.65 14.77 14.41 14.63 512,492 +0.12(+0.79%)
Mar 08, 2018 14.26 14.83 14.26 14.51 726,829 +0.33(+2.30%)
Mar 07, 2018 14.53 14.19 809,367 -0.12(-0.81%)
Mar 06, 2018 14.00 14.42 13.83 14.30 910,933 +0.39(+2.83%)
Mar 05, 2018 13.00 14.13 12.80 13.91 1,502,853 +0.81(+6.15%)
Mar 02, 2018 13.38 13.48 13.02 13.10 487,204 -0.32(-2.36%)
Mar 01, 2018 13.25 13.66 13.00 13.42 736,130 +0.16(+1.23%)
Feb 28, 2018 13.95 14.14 13.20 13.26 1,027,031 -0.70(-5.02%)
Feb 27, 2018 14.40 14.52 13.96 13.96 332,898 -0.43(-3.00%)
Feb 26, 2018 14.13 14.57 14.07 14.39 950,053 +0.28(+1.97%)
Feb 23, 2018 13.98 14.34 13.62 14.11 945,053 +0.31(+2.22%)
Feb 22, 2018 13.77 13.80 1,145,593 -0.39(-2.77%)
Feb 21, 2018 14.89 14.97 14.10 14.20 605,589 -0.64(-4.33%)
Feb 20, 2018 14.79 14.99 14.74 14.84 325,589 +0.02(+0.13%)
Feb 16, 2018 14.82 14.82 14.82 0 -0.40(-2.65%)
Feb 15, 2018 15.28 15.34 15.07 15.22 774,529 +0.05(+0.32%)
Feb 14, 2018 15.02 15.35 14.82 15.17 834,597 +0.07(+0.44%)
Feb 13, 2018 15.02 15.45 14.74 15.11 875,530 +0.10(+0.64%)
Feb 12, 2018 14.32 15.17 14.15 15.01 710,806 +0.84(+5.89%)
Feb 09, 2018 14.40 14.40 13.50 14.18 1,291,478 -0.06(-0.40%)
Feb 08, 2018 14.44 14.59 14.21 14.23 688,263 -0.12(-0.80%)
Feb 07, 2018 14.59 14.59 14.29 14.35 773,670 -0.14(-0.99%)
Feb 06, 2018 14.68 15.02 14.37 14.49 1,374,072 -0.63(-4.16%)
Feb 05, 2018 15.21 15.26 14.93 15.12 620,109 -0.14(-0.91%)
Feb 02, 2018 15.84 15.92 14.97 15.26 1,543,028 -0.60(-3.81%)
Feb 01, 2018 15.57 15.93 15.46 15.87 620,404 +0.30(+1.91%)
Jan 31, 2018 15.65 15.77 15.39 15.57 676,822 -0.11(-0.67%)
Jan 30, 2018 15.79 15.95 15.70 15.67 667,931 -0.26(-1.63%)
Jan 29, 2018 16.03 16.07 15.53 15.93 1,055,942 -0.10(-0.60%)
Jan 26, 2018 15.96 16.10 15.82 16.03 542,789 +0.19(+1.21%)
Jan 25, 2018 15.98 16.29 15.75 15.84 587,456 -0.01(-0.06%)
Jan 24, 2018 15.89 16.12 15.57 15.85 640,387 +0.05(+0.30%)
Jan 23, 2018 15.72 16.01 15.65 15.80 663,456 +0.00(+0.00%)
Jan 22, 2018 16.01 16.26 15.77 15.80 529,511 -0.27(-1.67%)
Jan 19, 2018 16.01 16.31 15.80 16.07 1,218,043 -0.27(-1.64%)
Jan 18, 2018 16.61 16.69 16.32 16.34 356,692 -0.24(-1.45%)
Jan 17, 2018 16.75 16.84 16.39 16.58 534,520 -0.12(-0.75%)
Jan 16, 2018 16.52 16.83 16.47 16.70 691,013 +0.14(+0.87%)
Jan 12, 2018 16.56 16.56 16.56 0 -0.01(-0.06%)
Jan 11, 2018 16.48 16.61 16.22 16.57 861,448 +0.14(+0.88%)
Jan 10, 2018 16.42 16.42 669,015 -0.62(-3.66%)
Jan 09, 2018 17.23 17.35 16.98 17.05 385,519 -0.22(-1.28%)
Jan 08, 2018 16.99 17.37 16.99 17.27 537,556 +0.40(+2.39%)
Jan 05, 2018 16.54 16.88 16.48 16.86 506,704 +0.29(+1.74%)
Jan 04, 2018 16.55 16.79 16.43 16.58 480,083 -0.01(-0.06%)
Jan 03, 2018 16.46 16.81 16.06 16.59 1,265,109 +0.12(+0.70%)
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.