Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 15.37 15.78 15.37 15.58 745,865 +0.25(+1.62%)
Apr 27, 2018 15.41 15.77 14.80 15.33 1,537,019 -0.38(-2.41%)
Apr 26, 2018 15.77 15.89 15.38 15.71 469,970 -0.01(-0.07%)
Apr 25, 2018 15.57 15.73 15.36 15.72 570,792 +0.08(+0.51%)
Apr 24, 2018 15.85 15.85 15.42 15.64 496,001 -0.21(-1.32%)
Apr 23, 2018 15.83 15.99 15.75 15.85 396,116 +0.04(+0.25%)
Apr 20, 2018 15.83 16.00 15.68 15.81 437,554 -0.02(-0.14%)
Apr 19, 2018 16.07 16.15 15.80 15.84 537,281 -0.23(-1.41%)
Apr 18, 2018 16.11 16.18 16.03 16.06 820,560 +0.05(+0.28%)
Apr 17, 2018 16.00 16.24 15.97 16.02 614,149 +0.09(+0.57%)
Apr 16, 2018 15.58 15.97 15.49 15.93 601,050 +0.37(+2.40%)
Apr 13, 2018 15.64 15.71 15.49 15.55 348,374 -0.07(-0.47%)
Apr 12, 2018 15.70 15.83 15.57 15.63 640,638 -0.02(-0.15%)
Apr 11, 2018 15.36 15.72 15.33 15.65 705,962 +0.33(+2.14%)
Apr 10, 2018 15.13 15.41 15.08 15.32 576,270 +0.36(+2.38%)
Apr 09, 2018 15.04 15.19 14.92 14.96 321,491 +0.00(+0.00%)
Apr 06, 2018 15.06 15.28 14.89 14.96 680,911 -0.13(-0.86%)
Apr 05, 2018 14.79 15.14 14.68 15.10 586,258 +0.39(+2.66%)
Apr 04, 2018 14.27 14.83 14.18 14.70 472,356 +0.27(+1.88%)
Apr 03, 2018 14.49 14.49 14.02 14.43 512,453 -0.01(-0.08%)
Apr 02, 2018 14.44 14.59 14.10 14.44 771,069 +0.00(+0.00%)
Mar 29, 2018 14.44 14.44 14.44 0 -0.07(-0.47%)
Mar 28, 2018 14.68 14.76 14.47 14.51 427,518 -0.16(-1.12%)
Mar 27, 2018 14.83 14.92 14.59 14.68 760,314 -0.11(-0.77%)
Mar 26, 2018 14.99 15.11 14.69 14.79 634,908 -0.12(-0.83%)
Mar 23, 2018 14.86 15.15 14.75 14.91 785,033 +0.12(+0.80%)
Mar 22, 2018 14.97 15.00 14.75 14.79 738,701 -0.23(-1.51%)
Mar 21, 2018 15.16 15.26 14.85 15.02 765,284 -0.13(-0.86%)
Mar 20, 2018 15.25 15.43 15.03 15.15 723,652 -0.10(-0.63%)
Mar 19, 2018 15.73 15.73 15.07 15.25 789,683 -0.53(-3.37%)
Mar 16, 2018 15.44 16.01 15.42 15.78 1,087,261 +0.32(+2.05%)
Mar 15, 2018 15.63 15.71 14.87 15.46 1,424,500 -0.21(-1.34%)
Mar 14, 2018 15.56 15.69 15.16 15.67 1,128,545 -0.19(-1.21%)
Mar 13, 2018 15.88 16.00 15.70 15.87 518,396 +0.00(+0.00%)
Mar 12, 2018 15.76 15.89 15.64 15.87 657,679 +0.10(+0.65%)
Mar 09, 2018 15.68 15.79 15.33 15.76 1,195,706 +0.15(+0.94%)
Mar 08, 2018 15.88 15.93 15.49 15.62 924,534 -0.24(-1.50%)
Mar 07, 2018 15.75 15.85 675,669 -0.18(-1.13%)
Mar 06, 2018 16.08 16.10 15.86 16.03 824,727 +0.05(+0.28%)
Mar 05, 2018 16.10 16.29 15.92 15.99 883,441 -0.15(-0.95%)
Mar 02, 2018 16.15 16.21 15.86 16.14 1,008,553 -0.07(-0.45%)
Mar 01, 2018 16.32 16.44 16.09 16.22 528,918 -0.16(-0.97%)
Feb 28, 2018 16.70 16.71 16.36 16.37 746,550 -0.24(-1.43%)
Feb 27, 2018 16.94 16.97 16.54 16.61 532,878 -0.30(-1.77%)
Feb 26, 2018 17.19 17.25 16.78 16.91 774,630 -0.35(-2.03%)
Feb 23, 2018 17.13 17.47 16.99 17.26 678,912 +0.17(+0.99%)
Feb 22, 2018 17.49 17.56 16.99 17.09 963,150 +0.11(+0.63%)
Feb 21, 2018 17.01 17.25 16.93 16.99 429,905 -0.05(-0.27%)
Feb 20, 2018 17.19 17.35 16.83 17.03 1,063,784 -0.19(-1.09%)
Feb 16, 2018 17.22 17.22 17.22 0 -0.28(-1.59%)
Feb 15, 2018 17.53 17.77 17.24 17.50 656,455 +0.01(+0.06%)
Feb 14, 2018 17.35 17.81 17.31 17.48 487,559 +0.10(+0.59%)
Feb 13, 2018 17.27 17.38 373,404 -0.02(-0.13%)
Feb 12, 2018 17.03 17.53 17.03 17.41 554,985 +0.52(+3.09%)
Feb 09, 2018 16.70 17.02 16.14 16.88 1,158,753 +0.26(+1.57%)
Feb 08, 2018 17.01 17.14 16.61 16.62 528,634 -0.33(-1.94%)
Feb 07, 2018 17.11 17.12 16.95 16.95 699,788 -0.14(-0.83%)
Feb 06, 2018 16.69 17.15 16.60 17.09 1,561,894 +0.02(+0.13%)
Feb 05, 2018 17.09 17.35 16.99 17.07 1,374,559 -0.26(-1.52%)
Feb 02, 2018 17.86 17.86 17.23 17.33 1,572,308 -0.56(-3.11%)
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.