Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.70 12.70 12.70 0 -0.10(-0.78%)
Mar 28, 2018 13.10 13.15 12.75 12.80 1,842,920 -0.25(-1.92%)
Mar 27, 2018 12.50 13.15 12.40 13.05 1,645,933 +0.55(+4.40%)
Mar 26, 2018 12.35 12.60 12.28 12.50 1,265,643 +0.25(+2.04%)
Mar 23, 2018 11.80 12.55 11.80 12.25 1,963,462 +0.40(+3.38%)
Mar 22, 2018 12.15 12.32 11.80 11.85 2,574,955 -0.40(-3.27%)
Mar 21, 2018 12.60 12.75 12.00 12.25 3,047,201 -0.40(-3.16%)
Mar 20, 2018 12.95 13.05 12.60 12.65 1,708,088 -0.30(-2.32%)
Mar 19, 2018 13.55 13.60 12.62 12.95 1,302,437 -0.45(-3.36%)
Mar 16, 2018 13.30 13.50 13.20 13.40 2,839,219 +0.10(+0.75%)
Mar 15, 2018 13.50 13.55 13.20 13.30 1,077,375 -0.20(-1.48%)
Mar 14, 2018 13.50 13.57 13.30 13.50 768,106 +0.00(+0.00%)
Mar 13, 2018 13.85 13.85 13.35 13.50 835,770 -0.25(-1.82%)
Mar 12, 2018 13.65 13.82 13.60 13.75 571,902 +0.10(+0.73%)
Mar 09, 2018 13.50 13.80 13.43 13.65 675,447 +0.30(+2.25%)
Mar 08, 2018 13.40 13.60 13.25 13.35 760,639 -0.05(-0.37%)
Mar 07, 2018 13.70 13.32 13.40 1,016,017 -0.30(-2.19%)
Mar 06, 2018 13.65 13.78 13.40 13.70 1,339,827 +0.00(+0.00%)
Mar 05, 2018 13.80 14.05 13.65 13.70 809,999 -0.20(-1.44%)
Mar 02, 2018 13.30 14.10 13.15 13.90 1,221,719 +0.45(+3.35%)
Mar 01, 2018 13.55 13.90 13.40 13.45 1,734,252 -0.35(-2.54%)
Feb 28, 2018 14.75 14.75 13.50 13.80 2,658,422 -0.95(-6.44%)
Feb 27, 2018 14.80 15.10 14.25 14.75 2,057,286 -0.60(-3.91%)
Feb 26, 2018 14.80 15.47 14.80 15.35 1,407,877 +0.55(+3.72%)
Feb 23, 2018 14.65 14.85 14.55 14.80 811,361 +0.10(+0.68%)
Feb 22, 2018 14.57 14.70 1,174,654 -0.40(-2.65%)
Feb 21, 2018 15.10 15.28 14.97 15.10 669,369 +0.10(+0.67%)
Feb 20, 2018 14.90 15.15 14.85 15.00 1,161,029 +0.00(+0.00%)
Feb 16, 2018 15.00 15.00 15.00 0 -0.45(-2.91%)
Feb 15, 2018 15.45 15.55 15.10 15.45 792,591 +0.20(+1.31%)
Feb 14, 2018 15.30 15.55 15.20 15.25 510,962 -0.20(-1.29%)
Feb 13, 2018 15.15 15.45 15.10 15.45 396,106 +0.30(+1.98%)
Feb 12, 2018 15.05 15.35 14.75 15.15 666,242 +0.15(+1.00%)
Feb 09, 2018 15.20 15.20 14.38 15.00 1,116,552 -0.10(-0.66%)
Feb 08, 2018 15.45 15.90 15.05 15.10 1,105,258 -0.35(-2.27%)
Feb 07, 2018 15.85 15.85 15.40 15.45 548,169 -0.35(-2.22%)
Feb 06, 2018 15.35 16.10 15.30 15.80 999,391 +0.33(+2.10%)
Feb 05, 2018 15.60 15.70 15.40 15.47 626,029 -0.43(-2.67%)
Feb 02, 2018 16.25 16.40 15.75 15.90 622,096 -0.45(-2.75%)
Feb 01, 2018 16.30 16.70 16.00 16.35 981,506 +0.00(+0.00%)
Jan 31, 2018 17.20 17.25 16.25 16.35 734,688 -0.65(-3.82%)
Jan 30, 2018 17.10 17.23 16.85 17.00 503,825 -0.25(-1.45%)
Jan 29, 2018 17.70 17.70 17.18 17.25 427,816 -0.55(-3.09%)
Jan 26, 2018 17.65 17.75 17.30 17.80 711,481 +0.10(+0.56%)
Jan 25, 2018 17.50 17.70 17.40 17.70 642,465 +0.20(+1.14%)
Jan 24, 2018 17.45 17.60 17.10 17.50 625,782 +0.10(+0.57%)
Jan 23, 2018 17.55 17.60 17.23 17.40 749,685 -0.15(-0.85%)
Jan 22, 2018 17.73 17.35 17.55 637,140 +0.20(+1.15%)
Jan 19, 2018 17.30 17.40 17.05 17.35 793,954 +0.00(+0.00%)
Jan 18, 2018 17.15 17.40 17.05 17.35 489,378 +0.20(+1.17%)
Jan 17, 2018 17.25 17.25 17.00 17.15 564,686 +0.10(+0.59%)
Jan 16, 2018 16.90 17.40 16.90 17.05 816,240 +0.20(+1.19%)
Jan 12, 2018 16.85 16.85 16.85 0 -0.40(-2.32%)
Jan 11, 2018 16.75 17.40 16.65 17.25 1,290,726 +0.65(+3.92%)
Jan 10, 2018 15.95 16.62 15.90 16.60 1,035,360 +0.60(+3.75%)
Jan 09, 2018 15.85 16.45 15.85 16.00 1,207,939 +0.15(+0.95%)
Jan 08, 2018 16.05 16.35 15.85 15.85 678,295 -0.25(-1.55%)
Jan 05, 2018 16.34 16.35 15.90 16.10 851,296 -0.10(-0.62%)
Jan 04, 2018 16.85 17.00 16.00 16.20 1,280,475 -0.45(-2.70%)
Jan 03, 2018 16.80 16.85 16.30 16.65 945,818 -0.05(-0.30%)
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.