Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 14.96 14.96 14.96 0 +0.52(+3.58%)
Mar 28, 2018 14.90 14.90 14.30 14.44 2,275,230 -0.39(-2.62%)
Mar 27, 2018 15.24 15.31 14.74 14.83 1,718,295 -0.32(-2.13%)
Mar 26, 2018 15.28 15.28 14.81 15.16 2,619,783 +0.43(+2.89%)
Mar 23, 2018 15.39 15.48 14.72 14.73 1,854,327 -0.64(-4.15%)
Mar 22, 2018 15.82 15.98 15.36 15.37 2,371,173 -0.67(-4.15%)
Mar 21, 2018 15.82 16.22 15.80 16.03 2,170,963 +0.23(+1.46%)
Mar 20, 2018 15.82 16.27 15.55 15.80 3,160,016 +0.08(+0.53%)
Mar 19, 2018 15.23 15.77 15.22 15.72 3,929,660 +0.43(+2.84%)
Mar 16, 2018 15.09 15.46 15.07 15.29 1,755,894 +0.15(+0.98%)
Mar 15, 2018 15.35 15.56 15.04 15.14 1,782,852 -0.21(-1.38%)
Mar 14, 2018 15.62 15.64 15.33 15.35 2,239,470 -0.07(-0.48%)
Mar 13, 2018 15.28 15.54 15.26 15.42 3,103,765 +0.15(+0.96%)
Mar 12, 2018 15.01 15.49 15.01 15.28 2,599,845 +0.29(+1.90%)
Mar 09, 2018 14.50 15.15 14.47 14.99 1,718,817 +0.63(+4.42%)
Mar 08, 2018 14.52 14.60 14.26 14.36 1,177,339 -0.15(-1.01%)
Mar 07, 2018 14.57 14.50 1,615,257 -0.01(-0.06%)
Mar 06, 2018 14.62 14.65 14.38 14.51 2,574,035 -0.05(-0.32%)
Mar 05, 2018 14.36 14.78 14.18 14.56 2,658,601 +0.07(+0.51%)
Mar 02, 2018 13.87 14.59 13.83 14.49 2,978,985 +0.43(+3.08%)
Mar 01, 2018 13.89 14.41 13.84 14.05 2,784,048 +0.13(+0.92%)
Feb 28, 2018 14.41 14.53 13.82 13.93 2,560,705 -0.44(-3.07%)
Feb 27, 2018 14.25 14.99 14.22 14.37 5,035,239 +0.15(+1.03%)
Feb 26, 2018 13.58 14.22 13.24 14.22 9,083,763 +0.41(+3.00%)
Feb 23, 2018 16.42 16.53 13.43 13.81 11,199,544 -2.55(-15.58%)
Feb 22, 2018 16.35 1,898,766 +0.10(+0.62%)
Feb 21, 2018 16.28 16.56 16.17 16.25 1,905,692 -0.04(-0.23%)
Feb 20, 2018 16.37 16.65 16.21 16.29 1,572,722 -0.23(-1.39%)
Feb 16, 2018 16.52 16.52 16.52 0 -0.14(-0.83%)
Feb 15, 2018 16.84 16.84 16.39 16.66 1,003,805 -0.02(-0.11%)
Feb 14, 2018 16.00 16.68 15.92 16.68 1,121,706 +0.45(+2.78%)
Feb 13, 2018 16.33 16.62 16.16 16.22 1,378,981 -0.20(-1.23%)
Feb 12, 2018 16.39 16.56 16.22 16.43 1,616,821 +0.16(+0.96%)
Feb 09, 2018 16.04 16.41 15.65 16.27 2,613,688 +0.45(+2.85%)
Feb 08, 2018 17.03 17.08 15.81 15.82 4,672,004 -1.21(-7.13%)
Feb 07, 2018 17.02 17.49 16.84 17.03 2,416,737 -0.15(-0.86%)
Feb 06, 2018 16.33 17.28 15.92 17.18 3,193,412 +0.29(+1.74%)
Feb 05, 2018 17.75 17.93 16.68 16.89 2,229,146 -1.11(-6.18%)
Feb 02, 2018 18.62 18.72 17.95 18.00 1,388,593 -0.86(-4.54%)
Feb 01, 2018 18.63 18.95 18.57 18.85 955,974 +0.15(+0.79%)
Jan 31, 2018 18.97 19.11 18.61 18.71 1,528,553 +0.06(+0.30%)
Jan 30, 2018 18.77 18.89 18.65 18.65 1,642,842 -0.25(-1.31%)
Jan 29, 2018 19.36 19.48 18.87 18.90 1,723,565 -0.53(-2.75%)
Jan 26, 2018 19.64 19.66 19.31 19.43 631,338 -0.06(-0.28%)
Jan 25, 2018 19.76 19.77 19.28 19.49 1,252,519 -0.05(-0.23%)
Jan 24, 2018 19.87 19.95 19.53 19.54 1,274,543 -0.17(-0.89%)
Jan 23, 2018 19.75 19.95 19.59 19.71 1,229,182 -0.15(-0.74%)
Jan 22, 2018 19.36 19.88 19.21 19.86 1,715,451 +0.41(+2.13%)
Jan 19, 2018 18.83 19.48 18.79 19.44 2,050,043 +0.58(+3.07%)
Jan 18, 2018 18.98 19.19 18.85 18.86 987,133 -0.03(-0.15%)
Jan 17, 2018 18.71 18.96 18.67 18.89 1,781,986 +0.30(+1.63%)
Jan 16, 2018 19.15 19.20 18.36 18.59 1,939,115 -0.35(-1.85%)
Jan 12, 2018 18.94 18.94 18.94 0 +0.36(+1.93%)
Jan 11, 2018 18.27 18.71 18.27 18.58 2,418,902 +0.38(+2.07%)
Jan 10, 2018 18.25 18.42 18.17 18.20 1,043,650 -0.13(-0.70%)
Jan 09, 2018 18.52 18.68 18.30 18.33 1,238,437 -0.18(-0.99%)
Jan 08, 2018 18.49 18.53 18.24 18.51 1,634,971 +0.02(+0.10%)
Jan 05, 2018 18.61 18.62 18.34 18.50 1,111,046 -0.06(-0.30%)
Jan 04, 2018 18.79 18.85 18.41 18.55 963,000 -0.12(-0.64%)
Jan 03, 2018 18.40 18.74 18.31 18.67 2,094,709 +0.34(+1.86%)
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.