Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.00 16.15 15.70 15.75 533,557 -0.25(-1.56%)
Apr 27, 2018 15.85 16.05 15.80 16.00 514,044 +0.15(+0.95%)
Apr 26, 2018 16.00 16.05 15.80 15.85 390,133 -0.15(-0.94%)
Apr 25, 2018 15.85 16.02 15.75 16.00 321,323 +0.05(+0.31%)
Apr 24, 2018 16.00 16.15 15.75 15.95 499,107 -0.05(-0.31%)
Apr 23, 2018 15.90 16.20 15.75 16.00 669,129 +0.15(+0.95%)
Apr 20, 2018 16.00 16.15 15.80 15.85 444,461 -0.15(-0.94%)
Apr 19, 2018 16.15 16.27 15.75 16.00 1,136,610 +0.50(+3.23%)
Apr 18, 2018 15.55 15.65 15.45 15.50 268,186 +0.00(+0.00%)
Apr 17, 2018 15.60 15.70 15.35 15.50 362,200 +0.05(+0.32%)
Apr 16, 2018 15.65 15.70 15.35 15.45 490,626 -0.15(-0.96%)
Apr 13, 2018 15.90 15.93 15.30 15.60 828,228 -0.25(-1.58%)
Apr 12, 2018 15.85 16.05 15.65 15.85 366,348 +0.00(+0.00%)
Apr 11, 2018 15.55 16.00 15.55 15.85 398,353 +0.25(+1.60%)
Apr 10, 2018 15.45 15.65 15.15 15.60 653,332 +0.40(+2.63%)
Apr 09, 2018 15.55 15.60 15.10 15.20 660,980 -0.30(-1.94%)
Apr 06, 2018 15.50 602,833 -0.20(-1.27%)
Apr 05, 2018 15.70 15.85 15.50 15.70 629,694 +0.05(+0.32%)
Apr 04, 2018 14.85 15.78 14.85 15.65 928,018 +0.60(+3.99%)
Apr 03, 2018 15.10 15.50 14.95 15.05 694,376 +0.15(+1.01%)
Apr 02, 2018 15.60 15.85 14.55 14.90 966,339 -0.70(-4.49%)
Mar 29, 2018 15.60 15.60 15.60 0 -0.15(-0.95%)
Mar 28, 2018 15.65 15.75 15.30 15.75 1,194,451 +0.20(+1.29%)
Mar 27, 2018 15.90 16.05 15.38 15.55 915,133 -0.30(-1.89%)
Mar 26, 2018 15.90 15.95 15.43 15.85 1,031,186 +0.10(+0.63%)
Mar 23, 2018 15.85 16.00 15.60 15.75 950,511 -0.05(-0.32%)
Mar 22, 2018 15.75 16.20 15.60 15.80 1,582,356 +0.00(+0.00%)
Mar 21, 2018 15.55 15.85 15.45 15.80 1,224,550 +0.20(+1.28%)
Mar 20, 2018 15.85 15.90 15.40 15.60 1,975,052 -0.15(-0.95%)
Mar 19, 2018 15.10 15.88 14.95 15.75 1,743,556 +0.10(+0.64%)
Mar 16, 2018 15.30 15.85 15.05 15.65 2,008,293 +0.30(+1.95%)
Mar 15, 2018 15.50 15.60 15.25 15.35 1,067,519 +0.00(+0.00%)
Mar 14, 2018 15.30 15.47 15.10 15.35 962,105 +0.00(+0.00%)
Mar 13, 2018 15.60 15.95 15.18 15.35 1,232,185 -0.30(-1.92%)
Mar 12, 2018 15.90 16.35 15.60 15.65 1,720,404 +0.00(+0.00%)
Mar 09, 2018 15.85 16.75 15.45 15.65 3,293,434 +1.10(+7.56%)
Mar 08, 2018 14.90 14.95 14.55 14.55 724,902 -0.25(-1.69%)
Mar 07, 2018 15.05 14.70 14.80 685,313 -0.15(-1.00%)
Mar 06, 2018 14.65 15.03 14.30 14.95 914,850 +0.25(+1.70%)
Mar 05, 2018 14.85 14.85 14.40 14.70 620,913 -0.15(-1.01%)
Mar 02, 2018 14.25 14.90 14.05 14.85 457,093 +0.45(+3.12%)
Mar 01, 2018 14.40 14.70 14.05 14.40 493,089 -0.05(-0.35%)
Feb 28, 2018 14.65 14.95 14.43 14.45 660,506 -0.05(-0.34%)
Feb 27, 2018 15.35 15.45 14.50 14.50 620,880 -0.85(-5.54%)
Feb 26, 2018 15.25 15.43 15.00 15.35 443,702 +0.25(+1.66%)
Feb 23, 2018 15.20 15.38 15.05 15.10 609,635 -0.05(-0.33%)
Feb 22, 2018 15.10 15.20 14.95 15.15 575,582 +0.00(+0.00%)
Feb 21, 2018 14.90 15.35 14.89 15.15 453,459 +0.40(+2.71%)
Feb 20, 2018 15.20 15.25 14.62 14.75 578,108 -0.45(-2.96%)
Feb 16, 2018 15.20 15.20 15.20 0 +0.10(+0.66%)
Feb 15, 2018 15.35 15.35 14.90 15.10 778,984 -0.30(-1.95%)
Feb 14, 2018 15.25 15.68 15.00 15.40 644,580 +0.10(+0.65%)
Feb 13, 2018 15.10 15.35 15.00 15.30 367,444 +0.20(+1.32%)
Feb 12, 2018 14.85 15.25 14.65 15.10 566,993 +0.20(+1.34%)
Feb 09, 2018 15.10 15.20 14.00 14.90 883,080 -0.05(-0.33%)
Feb 08, 2018 15.05 15.43 14.95 14.95 1,073,464 -0.10(-0.66%)
Feb 07, 2018 14.85 15.30 14.60 15.05 798,851 +0.20(+1.35%)
Feb 06, 2018 13.75 15.10 13.70 14.85 1,067,216 +0.78(+5.51%)
Feb 05, 2018 14.15 14.40 13.75 14.07 952,260 -0.28(-1.92%)
Feb 02, 2018 14.25 14.55 14.10 14.35 755,150 -0.05(-0.35%)
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.