Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 13.24 13.24 13.24 0 -0.03(-0.21%)
Mar 28, 2018 13.29 13.32 13.13 13.27 19,090 -0.06(-0.42%)
Mar 27, 2018 13.27 13.35 13.07 13.32 31,894 +0.03(+0.21%)
Mar 26, 2018 13.38 13.38 13.04 13.29 50,248 +0.06(+0.42%)
Mar 23, 2018 13.21 13.35 13.21 13.24 29,934 +0.03(+0.21%)
Mar 22, 2018 13.21 13.43 13.10 13.21 39,202 -0.11(-0.83%)
Mar 21, 2018 13.49 13.49 13.13 13.32 39,730 +0.14(+1.05%)
Mar 20, 2018 13.85 13.85 13.13 13.18 70,010 -0.72(-5.19%)
Mar 19, 2018 14.54 14.55 13.38 13.90 63,256 -0.67(-4.57%)
Mar 16, 2018 14.24 14.85 14.15 14.57 987,116 +0.31(+2.14%)
Mar 15, 2018 14.27 14.57 13.41 14.27 152,385 +0.03(+0.19%)
Mar 14, 2018 14.65 14.68 14.07 14.24 109,950 -0.67(-4.47%)
Mar 13, 2018 14.43 14.90 14.16 14.90 130,628 +0.50(+3.47%)
Mar 12, 2018 13.52 14.40 13.10 14.40 186,140 +1.19(+9.03%)
Mar 09, 2018 13.02 13.43 12.96 13.21 72,075 +0.28(+2.15%)
Mar 08, 2018 12.93 13.07 12.91 12.93 9,497 +0.00(+0.00%)
Mar 07, 2018 12.99 12.79 12.93 24,044 +0.08(+0.65%)
Mar 06, 2018 13.02 13.02 12.77 12.85 32,000 -0.14(-1.07%)
Mar 05, 2018 12.91 13.18 12.91 12.99 39,997 +0.08(+0.64%)
Mar 02, 2018 12.85 13.06 12.82 12.91 21,227 +0.06(+0.43%)
Mar 01, 2018 13.21 13.21 12.85 12.85 31,096 -0.33(-2.53%)
Feb 28, 2018 13.01 13.27 13.01 13.18 20,016 +0.22(+1.71%)
Feb 27, 2018 13.07 13.12 12.93 12.96 44,337 -0.08(-0.64%)
Feb 26, 2018 13.29 13.29 13.04 13.04 52,289 -0.25(-1.88%)
Feb 23, 2018 13.32 13.41 13.21 13.29 30,330 +0.03(+0.21%)
Feb 22, 2018 13.38 13.41 13.18 13.27 23,324 -0.08(-0.62%)
Feb 21, 2018 13.46 13.49 13.24 13.35 35,252 -0.11(-0.82%)
Feb 20, 2018 13.63 13.66 13.27 13.46 31,506 -0.08(-0.62%)
Feb 16, 2018 13.54 13.54 13.54 0 +0.06(+0.41%)
Feb 15, 2018 13.71 13.71 13.24 13.49 46,113 -0.17(-1.24%)
Feb 14, 2018 13.79 13.96 13.54 13.66 20,728 -0.19(-1.38%)
Feb 13, 2018 13.54 13.85 13.54 13.85 59,257 +0.31(+2.25%)
Feb 12, 2018 13.27 13.54 13.24 13.54 69,655 +0.44(+3.39%)
Feb 09, 2018 13.90 13.90 12.91 13.10 178,705 -0.67(-4.84%)
Feb 08, 2018 14.15 14.15 13.74 13.77 34,057 -0.39(-2.75%)
Feb 07, 2018 14.43 14.00 14.15 53,216 -0.28(-1.92%)
Feb 06, 2018 14.15 14.57 14.07 14.43 55,382 +0.31(+2.16%)
Feb 05, 2018 14.43 14.52 14.07 14.13 46,830 -0.45(-3.09%)
Feb 02, 2018 14.42 14.71 14.42 14.58 67,014 +0.16(+1.13%)
Feb 01, 2018 14.36 14.58 14.36 14.42 37,775 -0.09(-0.59%)
Jan 31, 2018 14.58 15.72 14.48 14.50 127,770 +0.03(+0.22%)
Jan 30, 2018 14.44 14.76 14.23 14.47 77,980 -0.03(-0.19%)
Jan 29, 2018 14.27 14.55 14.20 14.50 74,568 +0.16(+1.13%)
Jan 26, 2018 14.06 14.47 14.02 14.33 67,746 +0.33(+2.32%)
Jan 25, 2018 14.04 14.09 13.95 14.01 12,623 +0.05(+0.39%)
Jan 24, 2018 14.01 14.04 13.91 13.95 23,037 +0.00(+0.00%)
Jan 23, 2018 14.04 14.06 13.85 13.95 36,511 +0.03(+0.19%)
Jan 22, 2018 13.74 13.95 13.74 13.93 28,610 +0.19(+1.38%)
Jan 19, 2018 13.71 13.94 13.68 13.74 32,118 +0.00(+0.00%)
Jan 18, 2018 13.68 13.95 13.59 13.74 15,048 +0.00(+0.00%)
Jan 17, 2018 13.85 13.98 13.55 13.74 26,447 -0.08(-0.59%)
Jan 16, 2018 13.93 14.01 13.82 13.82 31,208 -0.11(-0.78%)
Jan 12, 2018 13.93 13.93 13.93 0 -0.03(-0.19%)
Jan 11, 2018 14.06 14.09 13.93 13.95 18,434 +0.00(+0.00%)
Jan 10, 2018 13.93 14.12 13.89 13.95 19,585 +0.03(+0.19%)
Jan 09, 2018 14.14 14.20 13.90 13.93 33,284 -0.30(-2.10%)
Jan 08, 2018 14.25 14.25 13.98 14.23 21,976 -0.05(-0.38%)
Jan 05, 2018 14.28 14.31 13.85 14.28 56,872 +0.05(+0.38%)
Jan 04, 2018 14.01 14.25 13.88 14.23 56,802 +0.33(+2.34%)
Jan 03, 2018 13.63 14.10 13.63 13.90 81,772 +0.38(+2.81%)
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.