Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.66 15.66 15.66 0 -0.29(-1.82%)
Mar 28, 2018 15.42 16.02 15.41 15.95 1,348,280 +0.58(+3.77%)
Mar 27, 2018 15.25 15.55 15.03 15.37 1,150,895 +0.18(+1.18%)
Mar 26, 2018 15.35 15.38 15.10 15.19 1,789,382 -0.03(-0.20%)
Mar 23, 2018 15.70 15.80 15.20 15.22 1,562,452 -0.41(-2.62%)
Mar 22, 2018 15.72 16.14 15.62 15.63 2,470,018 -0.11(-0.70%)
Mar 21, 2018 15.88 16.07 15.58 15.74 1,132,117 -0.16(-1.01%)
Mar 20, 2018 16.10 16.24 15.77 15.90 1,091,814 -0.23(-1.43%)
Mar 19, 2018 16.24 16.24 16.00 16.13 1,176,064 -0.16(-0.98%)
Mar 16, 2018 16.11 16.32 16.05 16.29 1,840,255 +0.19(+1.18%)
Mar 15, 2018 16.04 16.12 15.98 16.10 982,898 +0.02(+0.12%)
Mar 14, 2018 16.15 16.32 16.02 16.08 1,095,977 -0.03(-0.19%)
Mar 13, 2018 16.37 16.44 16.06 16.11 1,164,324 -0.17(-1.04%)
Mar 12, 2018 16.06 16.32 15.97 16.28 1,087,372 +0.26(+1.62%)
Mar 09, 2018 15.97 16.10 15.78 16.02 1,305,781 +0.05(+0.31%)
Mar 08, 2018 16.11 16.17 15.91 15.97 1,220,473 -0.14(-0.87%)
Mar 07, 2018 15.84 16.16 15.78 16.11 1,475,257 +0.20(+1.26%)
Mar 06, 2018 15.84 15.98 15.64 15.91 1,777,563 +0.09(+0.57%)
Mar 05, 2018 15.36 15.88 15.36 15.82 1,799,587 +0.45(+2.93%)
Mar 02, 2018 15.34 15.56 15.19 15.37 2,005,759 -0.07(-0.45%)
Mar 01, 2018 15.43 15.57 15.07 15.44 1,685,447 +0.30(+1.98%)
Feb 28, 2018 14.99 15.36 14.93 15.14 2,301,141 +0.24(+1.61%)
Feb 27, 2018 15.78 16.20 14.90 14.90 2,619,975 -0.92(-5.82%)
Feb 26, 2018 16.14 16.17 15.74 15.82 1,674,361 -0.23(-1.43%)
Feb 23, 2018 15.88 16.07 15.76 16.05 1,364,460 +0.27(+1.71%)
Feb 22, 2018 15.85 16.09 15.75 15.78 1,161,117 +0.08(+0.51%)
Feb 21, 2018 16.08 16.15 15.69 15.70 1,408,693 -0.33(-2.06%)
Feb 20, 2018 16.28 16.44 16.00 16.03 1,066,248 -0.32(-1.96%)
Feb 16, 2018 16.35 16.35 16.35 0 +0.19(+1.18%)
Feb 15, 2018 15.87 16.33 15.87 16.16 1,307,362 +0.32(+2.02%)
Feb 14, 2018 16.05 15.71 15.84 1,484,521 -0.28(-1.74%)
Feb 13, 2018 16.04 16.19 15.81 16.12 1,885,950 -0.04(-0.28%)
Feb 12, 2018 16.44 16.45 15.61 16.16 1,789,173 -0.20(-1.19%)
Feb 09, 2018 16.05 16.47 15.80 16.36 1,785,413 +0.44(+2.76%)
Feb 08, 2018 16.43 16.64 15.92 15.92 1,736,663 -0.54(-3.28%)
Feb 07, 2018 16.45 16.45 16.30 16.46 1,954,178 +0.01(+0.06%)
Feb 06, 2018 15.86 16.46 15.52 16.45 3,019,966 +0.08(+0.49%)
Feb 05, 2018 16.70 16.78 16.03 16.37 1,466,262 -0.39(-2.33%)
Feb 02, 2018 16.75 16.88 16.46 16.76 1,176,544 -0.07(-0.42%)
Feb 01, 2018 17.31 17.45 16.74 16.83 1,183,589 -0.50(-2.89%)
Jan 31, 2018 16.88 17.33 16.83 17.33 1,805,191 +0.51(+3.03%)
Jan 30, 2018 17.22 17.27 16.80 16.82 1,519,243 -0.46(-2.66%)
Jan 29, 2018 17.56 17.58 17.28 17.28 1,035,778 -0.31(-1.76%)
Jan 26, 2018 17.76 17.76 17.45 17.59 1,459,653 -0.51(-2.82%)
Jan 25, 2018 17.93 18.12 17.86 18.10 1,250,723 +0.21(+1.17%)
Jan 24, 2018 18.08 18.16 17.81 17.89 1,060,041 -0.21(-1.16%)
Jan 23, 2018 17.84 18.10 17.81 18.10 1,343,730 +0.25(+1.40%)
Jan 22, 2018 17.73 17.87 17.67 17.85 1,158,029 +0.12(+0.68%)
Jan 19, 2018 17.60 17.74 17.53 17.73 1,023,720 +0.13(+0.74%)
Jan 18, 2018 17.94 17.94 17.55 17.60 1,248,775 -0.39(-2.17%)
Jan 17, 2018 17.78 18.00 17.67 17.99 1,420,729 +0.27(+1.52%)
Jan 16, 2018 17.69 17.96 17.69 17.72 2,024,211 +0.04(+0.23%)
Jan 12, 2018 17.68 17.68 17.68 0 -0.12(-0.67%)
Jan 11, 2018 17.81 17.95 17.72 17.80 1,112,994 -0.02(-0.11%)
Jan 10, 2018 17.70 17.82 1,251,381 -0.21(-1.16%)
Jan 09, 2018 18.31 18.33 18.00 18.03 1,783,948 -0.27(-1.48%)
Jan 08, 2018 18.48 18.52 18.30 18.30 1,462,880 -0.14(-0.76%)
Jan 05, 2018 18.83 18.91 18.43 18.44 1,547,899 -0.37(-1.97%)
Jan 04, 2018 19.05 19.12 18.80 18.81 1,239,105 -0.22(-1.16%)
Jan 03, 2018 19.16 19.36 19.01 19.03 1,169,974 -0.21(-1.09%)
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.