Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.54 18.54 18.54 0 +0.22(+1.20%)
Mar 28, 2018 17.58 18.50 17.50 18.32 9,470,080 +0.82(+4.70%)
Mar 27, 2018 17.63 18.19 17.43 17.50 9,188,452 -0.05(-0.26%)
Mar 26, 2018 17.36 17.58 17.21 17.54 5,076,840 +0.34(+1.99%)
Mar 23, 2018 17.09 17.73 17.09 17.20 7,224,148 +0.52(+3.09%)
Mar 22, 2018 16.81 17.31 16.68 16.68 4,062,068 -0.24(-1.43%)
Mar 21, 2018 16.41 17.15 16.21 16.93 6,017,708 +0.53(+3.23%)
Mar 20, 2018 16.32 16.50 16.20 16.40 2,394,288 +0.12(+0.72%)
Mar 19, 2018 16.38 16.55 16.06 16.28 3,135,752 -0.12(-0.72%)
Mar 16, 2018 16.28 16.52 16.11 16.40 3,682,964 +0.18(+1.08%)
Mar 15, 2018 16.25 16.50 16.04 16.22 2,327,240 -0.01(-0.05%)
Mar 14, 2018 16.27 16.47 15.89 16.23 4,083,168 +0.00(+0.02%)
Mar 13, 2018 16.01 16.48 15.88 16.23 6,340,332 +0.20(+1.28%)
Mar 12, 2018 14.95 16.05 14.88 16.02 6,297,808 +0.99(+6.59%)
Mar 09, 2018 15.01 15.24 14.70 15.03 3,887,212 -0.02(-0.12%)
Mar 08, 2018 15.27 15.39 14.86 15.05 3,846,356 -0.16(-1.05%)
Mar 07, 2018 15.29 15.21 5,799,492 +0.25(+1.67%)
Mar 06, 2018 13.94 15.03 13.89 14.96 6,800,460 +1.03(+7.39%)
Mar 05, 2018 13.71 14.06 13.61 13.93 3,413,800 +0.21(+1.51%)
Mar 02, 2018 13.44 13.76 13.32 13.72 3,498,032 +0.21(+1.59%)
Mar 01, 2018 14.03 14.05 13.38 13.51 4,895,844 -0.53(-3.76%)
Feb 28, 2018 13.92 14.35 13.61 14.04 7,340,508 +0.11(+0.75%)
Feb 27, 2018 14.24 14.55 13.88 13.93 6,126,340 -0.31(-2.19%)
Feb 26, 2018 14.06 14.27 13.93 14.24 3,837,032 +0.15(+1.08%)
Feb 23, 2018 14.13 14.22 13.87 14.09 2,822,092 -0.01(-0.07%)
Feb 22, 2018 14.28 14.58 14.07 14.10 2,852,576 -0.12(-0.84%)
Feb 21, 2018 14.33 14.52 14.01 14.22 4,192,116 -0.06(-0.44%)
Feb 20, 2018 14.30 14.45 14.21 14.28 3,292,076 -0.05(-0.37%)
Feb 16, 2018 14.34 14.34 14.34 0 +0.16(+1.11%)
Feb 15, 2018 14.05 14.19 13.88 14.18 3,129,064 +0.24(+1.74%)
Feb 14, 2018 13.54 14.03 13.54 13.94 3,689,148 +0.27(+1.96%)
Feb 13, 2018 13.67 13.74 13.40 13.67 2,202,080 -0.00(-0.04%)
Feb 12, 2018 13.57 13.84 13.46 13.67 2,778,976 +0.08(+0.63%)
Feb 09, 2018 13.71 13.79 13.23 13.59 4,419,804 -0.04(-0.31%)
Feb 08, 2018 13.87 13.58 13.63 3,780,760 -0.08(-0.58%)
Feb 07, 2018 13.90 13.92 13.69 13.71 2,548,240 -0.19(-1.38%)
Feb 06, 2018 13.81 14.15 13.59 13.90 4,747,400 -0.30(-2.14%)
Feb 05, 2018 14.31 14.41 13.98 14.21 2,500,948 -0.11(-0.79%)
Feb 02, 2018 14.39 14.65 14.22 14.32 3,405,124 -0.15(-1.02%)
Feb 01, 2018 14.49 14.57 14.39 14.47 2,882,948 -0.08(-0.57%)
Jan 31, 2018 14.82 14.97 14.53 14.55 3,369,960 -0.28(-1.87%)
Jan 30, 2018 14.44 14.91 14.34 14.83 4,208,804 +0.42(+2.90%)
Jan 29, 2018 14.52 14.75 14.36 14.41 4,639,988 -0.11(-0.76%)
Jan 26, 2018 14.65 14.66 14.43 14.52 4,273,644 -0.19(-1.26%)
Jan 25, 2018 14.54 14.71 14.36 14.71 2,988,504 +0.27(+1.87%)
Jan 24, 2018 13.98 14.57 13.92 14.44 5,090,852 +0.50(+3.57%)
Jan 23, 2018 13.68 13.98 13.59 13.94 4,016,592 +0.16(+1.18%)
Jan 22, 2018 13.91 13.94 13.70 13.78 4,835,544 -0.24(-1.69%)
Jan 19, 2018 14.05 14.18 13.91 14.01 4,629,012 -0.06(-0.41%)
Jan 18, 2018 14.20 13.81 14.07 4,930,436 -0.01(-0.07%)
Jan 17, 2018 14.10 14.31 13.86 14.08 5,052,680 -0.02(-0.16%)
Jan 16, 2018 14.27 14.35 14.02 14.10 4,070,756 -0.09(-0.60%)
Jan 12, 2018 14.19 14.19 14.19 0 -0.37(-2.52%)
Jan 11, 2018 14.75 14.79 14.33 14.55 4,670,428 -0.10(-0.65%)
Jan 10, 2018 14.67 14.65 8,355,264 +1.00(+7.33%)
Jan 09, 2018 13.99 13.99 13.01 13.65 11,190,032 -0.21(-1.52%)
Jan 08, 2018 13.32 13.94 13.05 13.86 8,920,540 +0.54(+4.09%)
Jan 05, 2018 13.10 13.46 12.95 13.31 11,872,572 +0.25(+1.93%)
Jan 04, 2018 13.49 13.55 12.76 13.06 23,805,148 -1.46(-10.04%)
Jan 03, 2018 14.49 14.55 14.32 14.52 5,639,580 +0.02(+0.16%)
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.