Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 14.91 14.91 14.91 0 +0.20(+1.36%)
Mar 28, 2018 14.67 14.88 14.60 14.71 73,186 +0.03(+0.20%)
Mar 27, 2018 14.88 14.95 14.59 14.68 83,413 -0.22(-1.48%)
Mar 26, 2018 14.63 14.92 14.58 14.90 148,408 +0.43(+2.97%)
Mar 23, 2018 14.82 14.96 14.47 14.47 140,189 -0.39(-2.62%)
Mar 22, 2018 15.16 15.40 14.83 14.86 118,733 -0.45(-2.94%)
Mar 21, 2018 15.20 15.52 15.20 15.31 87,468 +0.13(+0.86%)
Mar 20, 2018 15.44 15.46 15.15 15.18 45,685 -0.22(-1.43%)
Mar 19, 2018 15.40 15.51 15.11 15.40 73,457 -0.14(-0.90%)
Mar 16, 2018 15.49 15.87 15.46 15.54 176,805 +0.10(+0.65%)
Mar 15, 2018 15.59 15.70 15.20 15.44 180,033 -0.08(-0.52%)
Mar 14, 2018 15.77 15.96 15.40 15.52 142,130 -0.19(-1.21%)
Mar 13, 2018 15.48 15.85 15.19 15.71 225,522 +0.24(+1.55%)
Mar 12, 2018 16.00 16.00 15.27 15.47 253,800 -0.47(-2.95%)
Mar 09, 2018 15.62 15.95 15.48 15.94 155,103 +0.41(+2.64%)
Mar 08, 2018 15.39 15.58 15.14 15.53 144,443 +0.13(+0.84%)
Mar 07, 2018 15.61 15.40 127,952 +0.38(+2.53%)
Mar 06, 2018 14.87 15.21 14.68 15.02 145,663 +0.14(+0.94%)
Mar 05, 2018 14.48 14.89 14.48 14.88 206,556 +0.41(+2.83%)
Mar 02, 2018 14.21 14.71 13.93 14.47 230,554 +0.17(+1.19%)
Mar 01, 2018 13.61 14.56 13.46 14.30 265,923 +0.61(+4.46%)
Feb 28, 2018 14.08 14.33 13.67 13.69 194,683 -0.48(-3.39%)
Feb 27, 2018 14.28 14.78 14.17 14.17 356,377 +0.46(+3.36%)
Feb 26, 2018 13.75 13.79 13.63 13.71 113,662 -0.01(-0.07%)
Feb 23, 2018 13.67 13.98 13.56 13.72 121,532 +0.16(+1.18%)
Feb 22, 2018 13.91 13.96 13.48 13.56 103,914 -0.28(-2.02%)
Feb 21, 2018 13.97 14.08 13.83 13.84 107,680 -0.06(-0.43%)
Feb 20, 2018 14.06 14.09 13.84 13.90 215,823 -0.16(-1.14%)
Feb 16, 2018 14.06 14.06 14.06 0 -0.48(-3.30%)
Feb 15, 2018 14.59 14.62 14.33 14.54 51,031 +0.05(+0.35%)
Feb 14, 2018 14.50 14.86 14.35 14.49 83,100 -0.18(-1.23%)
Feb 13, 2018 14.23 14.73 14.21 14.67 101,574 +0.39(+2.73%)
Feb 12, 2018 14.02 14.41 13.96 14.28 108,524 +0.36(+2.59%)
Feb 09, 2018 14.33 14.34 13.49 13.92 175,853 -0.23(-1.63%)
Feb 08, 2018 14.81 14.93 14.15 14.15 149,116 -0.11(-0.77%)
Feb 07, 2018 14.18 14.31 14.05 14.26 62,446 +0.06(+0.42%)
Feb 06, 2018 13.74 14.50 13.62 14.20 81,680 -0.04(-0.28%)
Feb 05, 2018 14.37 14.37 14.03 14.24 50,723 -0.26(-1.79%)
Feb 02, 2018 14.74 14.94 14.38 14.50 101,137 -0.34(-2.29%)
Feb 01, 2018 14.71 15.18 14.61 14.84 92,854 +0.01(+0.07%)
Jan 31, 2018 15.71 15.96 14.11 14.83 242,100 -0.76(-4.87%)
Jan 30, 2018 15.20 15.86 15.20 15.59 91,689 +0.23(+1.50%)
Jan 29, 2018 15.70 15.70 15.33 15.36 30,154 -0.46(-2.91%)
Jan 26, 2018 15.67 15.92 15.45 15.82 52,947 +0.19(+1.22%)
Jan 25, 2018 15.66 15.78 15.40 15.63 32,970 +0.03(+0.19%)
Jan 24, 2018 15.51 15.70 15.20 15.60 131,796 +0.23(+1.50%)
Jan 23, 2018 15.45 15.48 15.14 15.37 40,550 -0.13(-0.84%)
Jan 22, 2018 15.41 15.52 15.32 15.50 29,040 -0.13(-0.83%)
Jan 19, 2018 15.51 15.75 15.45 15.63 47,568 +0.05(+0.32%)
Jan 18, 2018 15.67 15.86 15.55 15.58 80,805 -0.06(-0.38%)
Jan 17, 2018 15.68 15.86 15.44 15.64 114,122 +0.02(+0.13%)
Jan 16, 2018 16.17 16.17 15.55 15.62 47,058 -0.33(-2.07%)
Jan 12, 2018 15.95 15.95 15.95 0 -0.05(-0.31%)
Jan 11, 2018 15.51 16.28 15.51 16.00 125,298 +0.49(+3.16%)
Jan 10, 2018 15.72 15.73 15.39 15.51 83,933 -0.30(-1.90%)
Jan 09, 2018 16.22 16.31 15.81 15.81 73,506 -0.38(-2.35%)
Jan 08, 2018 16.09 16.40 15.96 16.19 137,001 +0.12(+0.75%)
Jan 05, 2018 15.77 16.19 15.68 16.07 283,181 +0.43(+2.75%)
Jan 04, 2018 15.09 15.79 14.96 15.64 220,580 +0.60(+3.99%)
Jan 03, 2018 14.93 15.13 14.82 15.04 56,078 +0.10(+0.67%)
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.