Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 16.81 16.81 16.81 0 -0.14(-0.81%)
Mar 28, 2018 17.02 17.28 16.72 16.94 2,254,828 +0.02(+0.10%)
Mar 27, 2018 17.42 17.95 16.87 16.93 5,315,515 -0.55(-3.15%)
Mar 26, 2018 16.59 17.54 16.53 17.48 3,696,890 +0.98(+5.94%)
Mar 23, 2018 16.28 17.12 16.13 16.50 7,048,867 +0.36(+2.26%)
Mar 22, 2018 14.40 16.38 14.15 16.13 18,288,248 +3.56(+28.29%)
Mar 21, 2018 12.16 12.87 12.10 12.58 4,398,640 +0.44(+3.61%)
Mar 20, 2018 11.91 12.24 11.72 12.14 1,635,762 +0.23(+1.97%)
Mar 19, 2018 12.07 12.07 11.68 11.90 1,805,443 -0.16(-1.34%)
Mar 16, 2018 12.13 12.14 11.68 12.07 3,117,010 -0.10(-0.80%)
Mar 15, 2018 12.32 12.38 12.07 12.16 860,889 -0.11(-0.86%)
Mar 14, 2018 12.45 12.48 12.10 12.27 1,021,806 -0.15(-1.24%)
Mar 13, 2018 12.15 12.56 12.08 12.42 1,404,441 +0.34(+2.82%)
Mar 12, 2018 12.15 12.31 11.99 12.08 1,537,524 -0.06(-0.47%)
Mar 09, 2018 12.24 12.26 11.87 12.14 1,944,971 -0.02(-0.13%)
Mar 08, 2018 12.89 12.89 12.11 12.15 2,101,637 -0.66(-5.12%)
Mar 07, 2018 12.81 1,610,520 -0.24(-1.80%)
Mar 06, 2018 13.01 13.20 12.75 13.05 1,279,200 +0.07(+0.56%)
Mar 05, 2018 13.23 13.31 12.87 12.97 1,254,296 -0.35(-2.62%)
Mar 02, 2018 12.74 13.35 12.66 13.32 1,217,858 +0.37(+2.88%)
Mar 01, 2018 12.71 13.13 12.57 12.95 1,308,718 +0.15(+1.20%)
Feb 28, 2018 12.91 13.05 12.61 12.79 1,905,253 +0.04(+0.32%)
Feb 27, 2018 12.99 13.34 12.51 12.75 1,612,379 -0.11(-0.82%)
Feb 26, 2018 12.71 13.06 12.67 12.86 2,479,951 +0.69(+5.66%)
Feb 23, 2018 12.05 12.26 11.94 12.17 973,155 +0.16(+1.35%)
Feb 22, 2018 12.01 1,526,450 +0.03(+0.27%)
Feb 21, 2018 11.88 12.30 11.82 11.98 1,268,353 +0.16(+1.37%)
Feb 20, 2018 12.49 12.60 11.66 11.81 2,433,598 -0.78(-6.18%)
Feb 16, 2018 12.59 12.59 12.59 0 +0.06(+0.45%)
Feb 15, 2018 12.93 12.95 12.43 12.54 1,163,775 -0.32(-2.52%)
Feb 14, 2018 12.08 12.89 12.02 12.86 1,288,124 +0.65(+5.31%)
Feb 13, 2018 12.31 12.21 1,515,372 +0.23(+1.89%)
Feb 12, 2018 12.66 12.66 11.88 11.98 2,459,476 -0.66(-5.25%)
Feb 09, 2018 12.56 12.82 11.93 12.65 2,012,081 +0.15(+1.23%)
Feb 08, 2018 13.47 13.47 12.49 12.49 2,119,161 -0.97(-7.22%)
Feb 07, 2018 12.71 13.38 12.58 13.47 2,170,910 +0.75(+5.93%)
Feb 06, 2018 11.95 12.93 11.72 12.71 2,430,694 +0.28(+2.22%)
Feb 05, 2018 11.72 12.58 11.48 12.44 3,433,987 +0.60(+5.06%)
Feb 02, 2018 12.49 12.88 11.76 11.84 6,271,694 -0.41(-3.31%)
Feb 01, 2018 14.18 14.26 12.20 12.24 7,259,382 -2.64(-17.75%)
Jan 31, 2018 15.48 15.57 14.71 14.88 888,556 -0.49(-3.21%)
Jan 30, 2018 15.56 15.61 15.23 15.38 835,749 -0.33(-2.11%)
Jan 29, 2018 15.48 15.90 15.38 15.71 1,333,937 +0.23(+1.46%)
Jan 26, 2018 15.14 15.51 14.95 15.48 604,199 +0.45(+2.96%)
Jan 25, 2018 15.14 15.23 14.63 15.04 720,196 -0.04(-0.27%)
Jan 24, 2018 15.24 15.37 14.88 15.08 1,508,328 -0.14(-0.91%)
Jan 23, 2018 15.20 15.30 14.74 15.22 771,291 -0.05(-0.32%)
Jan 22, 2018 14.88 15.31 14.80 15.27 963,042 +0.50(+3.40%)
Jan 19, 2018 14.22 14.78 14.15 14.76 987,545 +0.54(+3.82%)
Jan 18, 2018 14.21 14.38 14.09 14.22 609,927 +0.03(+0.23%)
Jan 17, 2018 13.90 14.28 13.76 14.19 818,593 +0.41(+2.94%)
Jan 16, 2018 14.31 14.36 13.69 13.78 870,412 -0.41(-2.91%)
Jan 12, 2018 14.20 14.20 14.20 0 +0.15(+1.10%)
Jan 11, 2018 13.60 14.12 13.47 14.04 1,145,222 +0.58(+4.33%)
Jan 10, 2018 12.98 13.52 12.93 13.46 708,306 +0.42(+3.23%)
Jan 09, 2018 13.25 13.31 12.90 13.04 967,747 -0.31(-2.31%)
Jan 08, 2018 13.47 13.50 13.06 13.35 981,283 -0.01(-0.06%)
Jan 05, 2018 13.33 13.48 13.22 13.35 862,502 -0.02(-0.12%)
Jan 04, 2018 13.43 13.48 12.75 13.37 1,381,178 -0.07(-0.54%)
Jan 03, 2018 13.89 13.90 13.41 13.44 881,556 -0.45(-3.21%)
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.