Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.46 15.46 15.46 0 +0.36(+2.38%)
Mar 28, 2018 15.32 15.40 14.83 15.10 656,845 -0.42(-2.71%)
Mar 27, 2018 15.54 15.73 15.41 15.52 662,358 -0.24(-1.52%)
Mar 26, 2018 15.95 16.09 15.71 15.76 1,118,334 +0.00(+0.00%)
Mar 23, 2018 15.51 16.06 15.32 15.76 1,026,971 +0.58(+3.82%)
Mar 22, 2018 15.64 15.65 15.12 15.18 544,650 -0.52(-3.31%)
Mar 21, 2018 15.27 15.85 15.16 15.70 700,388 +0.68(+4.53%)
Mar 20, 2018 14.79 15.24 14.74 15.02 568,897 +0.04(+0.27%)
Mar 19, 2018 14.70 15.03 14.56 14.98 988,728 +0.30(+2.04%)
Mar 16, 2018 14.99 14.99 14.61 14.68 2,634,399 -0.28(-1.87%)
Mar 15, 2018 15.33 15.37 14.96 14.96 828,178 -0.52(-3.36%)
Mar 14, 2018 15.70 15.70 15.32 15.48 426,233 -0.23(-1.46%)
Mar 13, 2018 15.65 15.83 15.44 15.71 594,602 +0.08(+0.51%)
Mar 12, 2018 15.59 15.86 15.32 15.63 780,768 +0.06(+0.39%)
Mar 09, 2018 15.48 15.88 15.41 15.57 458,386 -0.07(-0.45%)
Mar 08, 2018 15.78 15.90 15.37 15.64 584,637 -0.11(-0.70%)
Mar 07, 2018 15.62 15.75 609,776 -0.40(-2.48%)
Mar 06, 2018 15.92 16.33 15.84 16.15 677,826 +0.50(+3.19%)
Mar 05, 2018 15.85 16.07 15.46 15.65 657,440 -0.15(-0.95%)
Mar 02, 2018 15.95 16.17 15.76 15.80 559,037 -0.04(-0.25%)
Mar 01, 2018 15.50 16.17 15.21 15.84 984,387 +0.12(+0.76%)
Feb 28, 2018 16.10 16.31 15.70 15.72 687,945 -0.35(-2.18%)
Feb 27, 2018 15.84 16.21 15.68 16.07 770,988 +0.02(+0.12%)
Feb 26, 2018 15.85 16.08 15.74 16.05 553,194 +0.45(+2.88%)
Feb 23, 2018 15.93 15.94 15.11 15.60 765,713 -0.31(-1.95%)
Feb 22, 2018 15.91 758,810 +0.54(+3.51%)
Feb 21, 2018 15.29 15.99 15.28 15.37 1,867,814 +1.18(+8.32%)
Feb 20, 2018 14.50 14.70 14.07 14.19 727,821 -0.67(-4.51%)
Feb 16, 2018 14.86 14.86 14.86 0 -0.38(-2.49%)
Feb 15, 2018 15.04 15.27 14.72 15.24 989,458 +0.20(+1.33%)
Feb 14, 2018 13.99 15.16 13.95 15.04 1,155,791 +1.21(+8.75%)
Feb 13, 2018 13.80 13.90 13.35 13.83 456,499 +0.18(+1.32%)
Feb 12, 2018 13.33 13.86 13.21 13.65 898,182 +0.36(+2.71%)
Feb 09, 2018 14.08 14.12 13.09 13.29 1,020,692 -0.62(-4.46%)
Feb 08, 2018 13.86 14.21 13.53 13.91 739,299 +0.07(+0.51%)
Feb 07, 2018 13.40 14.13 13.40 13.84 712,225 +0.34(+2.52%)
Feb 06, 2018 13.86 14.10 13.48 13.50 897,959 -0.54(-3.85%)
Feb 05, 2018 14.24 14.57 13.68 14.04 838,800 -0.20(-1.40%)
Feb 02, 2018 14.85 14.98 14.20 14.24 1,062,248 -1.00(-6.56%)
Feb 01, 2018 15.00 15.33 14.87 15.24 533,261 +0.15(+0.99%)
Jan 31, 2018 14.99 15.28 14.67 15.09 572,259 +0.27(+1.82%)
Jan 30, 2018 14.86 15.02 14.75 14.82 620,750 -0.11(-0.74%)
Jan 29, 2018 15.61 15.64 14.87 14.93 1,106,682 -0.80(-5.09%)
Jan 26, 2018 15.72 15.80 15.50 15.73 492,985 +0.13(+0.83%)
Jan 25, 2018 16.23 16.23 15.52 15.60 926,492 -0.53(-3.29%)
Jan 24, 2018 16.44 16.46 15.88 16.13 2,088,724 -0.06(-0.37%)
Jan 23, 2018 15.50 16.26 15.38 16.19 426,704 +0.51(+3.25%)
Jan 22, 2018 15.93 15.93 15.31 15.68 657,451 -0.25(-1.57%)
Jan 19, 2018 16.09 16.40 15.90 15.93 632,488 -0.11(-0.69%)
Jan 18, 2018 16.53 16.57 15.81 16.04 1,016,512 -0.65(-3.89%)
Jan 17, 2018 16.74 16.89 16.53 16.69 766,372 -0.05(-0.30%)
Jan 16, 2018 16.34 16.83 16.14 16.74 726,701 +0.62(+3.85%)
Jan 12, 2018 16.12 16.12 16.12 0 +0.20(+1.26%)
Jan 11, 2018 16.18 16.29 15.85 15.92 455,705 -0.11(-0.69%)
Jan 10, 2018 15.88 16.37 15.77 16.03 675,930 +0.15(+0.94%)
Jan 09, 2018 16.17 16.17 15.64 15.88 775,896 -0.37(-2.28%)
Jan 08, 2018 16.40 16.49 15.95 16.25 475,144 -0.27(-1.63%)
Jan 05, 2018 16.31 16.76 16.16 16.52 572,401 +0.19(+1.16%)
Jan 04, 2018 15.93 16.37 15.69 16.33 784,907 +0.26(+1.62%)
Jan 03, 2018 16.08 16.23 15.78 16.07 1,192,363 +0.02(+0.12%)
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.