Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.16 14.37 14.02 14.25 469,129 +0.21(+1.50%)
Apr 27, 2018 14.39 14.50 13.99 14.04 604,591 -0.27(-1.89%)
Apr 26, 2018 14.32 14.49 14.08 14.31 395,913 +0.07(+0.49%)
Apr 25, 2018 14.15 14.35 13.92 14.24 422,895 +0.07(+0.49%)
Apr 24, 2018 14.43 14.60 14.07 14.17 386,430 -0.24(-1.67%)
Apr 23, 2018 14.58 14.74 14.27 14.41 403,078 -0.14(-0.96%)
Apr 20, 2018 14.60 14.84 14.49 14.55 308,707 -0.11(-0.75%)
Apr 19, 2018 14.72 14.95 14.48 14.66 412,676 -0.05(-0.34%)
Apr 18, 2018 14.76 14.95 14.59 14.71 460,537 +0.02(+0.14%)
Apr 17, 2018 14.27 14.75 14.26 14.69 489,244 +0.47(+3.31%)
Apr 16, 2018 14.27 14.38 14.00 14.22 530,593 -0.06(-0.42%)
Apr 13, 2018 14.24 14.33 13.95 14.28 441,872 +0.04(+0.28%)
Apr 12, 2018 14.73 14.81 14.17 14.24 746,993 -0.46(-3.13%)
Apr 11, 2018 14.69 15.04 14.59 14.70 718,292 +0.02(+0.14%)
Apr 10, 2018 15.10 15.20 14.44 14.68 739,225 -0.11(-0.74%)
Apr 09, 2018 14.67 15.04 14.48 14.79 1,129,890 +0.15(+1.02%)
Apr 06, 2018 14.67 15.25 14.54 14.64 1,446,152 -0.17(-1.15%)
Apr 05, 2018 14.15 15.01 14.02 14.81 1,369,237 +0.81(+5.79%)
Apr 04, 2018 13.23 14.42 13.10 14.00 2,516,032 +0.63(+4.71%)
Apr 03, 2018 14.50 14.74 13.24 13.37 8,157,175 -2.48(-15.65%)
Apr 02, 2018 15.96 16.23 15.61 15.85 1,625,452 -0.06(-0.38%)
Mar 29, 2018 15.91 15.91 15.91 0 +0.46(+2.98%)
Mar 28, 2018 15.77 15.82 15.43 15.45 894,202 -0.27(-1.72%)
Mar 27, 2018 15.62 16.09 15.56 15.72 757,275 +0.12(+0.77%)
Mar 26, 2018 15.48 15.65 15.07 15.60 648,772 +0.38(+2.50%)
Mar 23, 2018 15.76 15.94 15.20 15.22 499,843 -0.54(-3.43%)
Mar 22, 2018 15.73 15.97 15.64 15.76 446,257 -0.10(-0.63%)
Mar 21, 2018 15.66 16.04 15.55 15.86 449,934 +0.17(+1.08%)
Mar 20, 2018 15.87 16.23 15.62 15.69 366,956 -0.12(-0.76%)
Mar 19, 2018 15.97 16.11 15.55 15.81 775,094 -0.19(-1.19%)
Mar 16, 2018 15.60 16.06 15.55 16.00 1,146,718 +0.40(+2.56%)
Mar 15, 2018 14.97 15.81 14.97 15.60 976,552 +0.62(+4.14%)
Mar 14, 2018 14.98 15.24 14.90 14.98 453,312 +0.04(+0.27%)
Mar 13, 2018 15.42 15.43 14.80 14.94 492,031 -0.32(-2.10%)
Mar 12, 2018 15.59 15.68 15.11 15.26 668,728 +0.02(+0.13%)
Mar 09, 2018 15.26 15.39 15.01 15.24 491,904 +0.12(+0.79%)
Mar 08, 2018 14.86 15.45 14.86 15.12 697,630 +0.34(+2.30%)
Mar 07, 2018 15.14 14.78 776,852 -0.12(-0.81%)
Mar 06, 2018 14.59 15.02 14.41 14.90 874,338 +0.41(+2.83%)
Mar 05, 2018 13.54 14.72 13.34 14.49 1,442,478 +0.84(+6.15%)
Mar 02, 2018 13.94 14.04 13.56 13.65 467,632 -0.33(-2.36%)
Mar 01, 2018 13.80 14.23 13.54 13.98 706,557 +0.17(+1.23%)
Feb 28, 2018 14.53 14.73 13.75 13.81 985,772 -0.73(-5.02%)
Feb 27, 2018 15.00 15.13 14.54 14.54 319,525 -0.45(-3.00%)
Feb 26, 2018 14.72 15.19 14.66 14.99 911,886 +0.29(+1.97%)
Feb 23, 2018 14.57 14.94 14.19 14.70 907,087 +0.32(+2.23%)
Feb 22, 2018 14.35 14.38 1,099,571 -0.41(-2.77%)
Feb 21, 2018 15.51 15.60 14.69 14.79 581,261 -0.67(-4.33%)
Feb 20, 2018 15.41 15.62 15.36 15.46 312,509 +0.02(+0.13%)
Feb 16, 2018 15.44 15.44 15.44 0 -0.42(-2.65%)
Feb 15, 2018 15.92 15.98 15.70 15.86 743,414 +0.05(+0.32%)
Feb 14, 2018 15.65 15.99 15.44 15.81 801,069 +0.07(+0.44%)
Feb 13, 2018 15.65 16.10 15.36 15.74 840,357 +0.10(+0.64%)
Feb 12, 2018 14.92 15.81 14.74 15.64 682,251 +0.87(+5.89%)
Feb 09, 2018 15.00 15.00 14.06 14.77 1,239,595 -0.06(-0.40%)
Feb 08, 2018 15.04 15.20 14.81 14.83 660,613 -0.12(-0.80%)
Feb 07, 2018 15.20 15.20 14.89 14.95 742,589 -0.15(-0.99%)
Feb 06, 2018 15.29 15.65 14.97 15.10 1,318,871 -0.66(-4.16%)
Feb 05, 2018 15.85 15.90 15.55 15.76 595,197 -0.14(-0.91%)
Feb 02, 2018 16.50 16.59 15.60 15.90 1,481,039 -0.63(-3.81%)
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.