Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.000 8.000 8.000 84 -0.01(-0.12%)
Mar 27, 2018 8.010 8.010 8.010 0 -0.76(-8.67%)
Mar 26, 2018 8.460 8.770 8.460 8.770 2,036 +0.30(+3.54%)
Mar 22, 2018 8.470 8.470 8.470 47,455 -0.68(-7.46%)
Mar 20, 2018 9.153 9.153 9.153 84 -0.24(-2.52%)
Mar 19, 2018 9.390 9.390 9.390 9.390 494 -0.09(-0.95%)
Mar 16, 2018 9.280 9.480 9.280 9.480 200 -0.18(-1.86%)
Mar 15, 2018 9.660 9.660 9.660 9.660 352 +0.07(+0.73%)
Mar 14, 2018 8.700 9.590 8.700 9.590 790 +0.89(+10.23%)
Mar 13, 2018 8.700 8.700 8.700 8.700 342 -1.14(-11.59%)
Mar 12, 2018 9.840 9.840 9.840 9.840 300 +0.16(+1.65%)
Mar 09, 2018 9.680 9.680 9.680 9.680 360 +0.44(+4.76%)
Mar 07, 2018 9.240 9.240 9.240 99 +0.38(+4.29%)
Mar 06, 2018 8.860 8.860 8.860 8.860 560 +0.16(+1.84%)
Mar 05, 2018 8.710 8.710 8.700 8.700 1,305 -0.96(-9.94%)
Feb 20, 2018 9.660 9.660 9.660 140 -0.34(-3.40%)
Feb 16, 2018 10.00 10.00 10.00 0 -0.74(-6.89%)
Feb 15, 2018 10.74 10.74 10.74 10.74 133 -0.25(-2.27%)
Feb 14, 2018 10.99 10.99 10.99 10.99 3,085 +0.76(+7.43%)
Feb 13, 2018 10.23 10.23 10.23 10.23 100 -0.46(-4.30%)
Feb 12, 2018 10.24 10.69 10.24 10.69 1,164 -0.60(-5.31%)
Feb 09, 2018 11.00 11.29 11.00 11.29 807 -0.19(-1.66%)
Feb 07, 2018 11.48 11.48 11.48 86 +0.49(+4.46%)
Feb 06, 2018 10.50 11.47 10.50 10.99 4,922 +1.12(+11.35%)
Feb 05, 2018 9.500 9.870 9.500 9.870 1,499 +1.25(+14.50%)
Feb 01, 2018 8.620 8.620 8.620 0 -2.02(-18.98%)
Jan 31, 2018 11.94 11.94 10.64 10.64 1,657 -9.25(-46.49%)
Jan 30, 2018 19.88 19.89 19.88 19.89 3,713 -0.87(-4.19%)
Jan 26, 2018 20.75 20.75 20.75 117 +0.52(+2.60%)
Jan 25, 2018 22.22 22.22 20.23 20.23 3,381 +0.61(+3.11%)
Jan 22, 2018 19.62 19.62 19.62 146 -1.42(-6.75%)
Jan 19, 2018 20.49 21.04 20.49 21.04 1,606 -0.34(-1.61%)
Jan 18, 2018 21.39 21.39 21.39 21.39 258 -0.29(-1.36%)
Jan 17, 2018 21.74 21.74 21.68 21.68 352 -1.10(-4.83%)
Jan 16, 2018 22.79 22.79 22.78 22.78 2,001 +0.98(+4.50%)
Jan 10, 2018 21.80 21.80 21.80 0 -0.56(-2.50%)
Jan 09, 2018 22.36 22.36 22.36 22.36 213 -0.10(-0.45%)
Jan 08, 2018 22.46 22.46 22.46 22.46 2,316 -0.45(-1.96%)
Jan 05, 2018 22.91 22.91 22.91 22.91 179 +1.27(+5.89%)
Jan 02, 2018 21.64 21.64 21.64 2,959 +0.15(+0.70%)
Dec 29, 2017 21.49 21.49 21.49 0 -0.12(-0.56%)
Dec 27, 2017 21.61 21.61 21.61 33 -0.07(-0.30%)
Dec 22, 2017 21.67 21.67 21.67 109 +0.42(+2.00%)
Dec 21, 2017 21.50 21.50 21.25 21.25 509 -0.34(-1.60%)
Dec 20, 2017 21.95 21.95 21.59 21.59 343 -0.29(-1.30%)
Dec 19, 2017 21.42 21.89 21.42 21.88 16,386 -0.21(-0.97%)
Dec 18, 2017 22.09 22.09 22.09 22.09 1,683 -0.25(-1.12%)
Dec 15, 2017 22.20 22.64 21.75 22.34 691 -0.53(-2.32%)
Dec 14, 2017 22.87 22.87 22.87 22.87 380 -1.97(-7.93%)
Dec 12, 2017 24.84 24.84 24.84 100 -0.68(-2.68%)
Dec 11, 2017 25.52 25.52 25.52 25.52 199 -0.33(-1.28%)
Dec 07, 2017 25.86 25.86 25.86 217 +0.15(+0.60%)
Dec 06, 2017 25.70 25.70 25.70 25.70 431 +0.89(+3.59%)
Dec 05, 2017 24.81 24.81 24.81 24.81 105 -0.31(-1.23%)
Dec 04, 2017 25.12 25.12 25.12 25.12 982 +0.18(+0.70%)
Dec 01, 2017 24.95 24.95 24.95 24.95 161 -0.61(-2.41%)
Nov 30, 2017 25.56 25.56 25.56 25.56 202 +0.38(+1.49%)
Nov 24, 2017 25.18 25.18 25.18 46 -0.11(-0.45%)
Nov 20, 2017 25.30 25.30 25.30 199 +0.55(+2.22%)
Nov 17, 2017 25.48 25.48 24.75 24.75 1,762 -0.40(-1.59%)
Nov 16, 2017 25.20 25.20 25.15 25.15 1,465 +0.67(+2.74%)
Nov 15, 2017 25.18 25.76 24.43 24.48 3,131 -1.07(-4.21%)
Nov 14, 2017 25.55 25.55 25.55 25.55 485 -0.28(-1.08%)
Nov 13, 2017 25.83 25.83 25.83 25.83 1,867 -0.90(-3.37%)
Nov 10, 2017 26.74 26.74 26.74 26.74 233 -0.01(-0.06%)
Nov 07, 2017 26.75 26.75 26.75 112 -0.74(-2.67%)
Nov 06, 2017 27.73 27.73 27.02 27.49 5,498 -0.09(-0.34%)
Nov 02, 2017 27.58 27.58 27.58 39 -0.27(-0.97%)
Nov 01, 2017 27.85 27.85 27.85 27.85 209 -0.16(-0.59%)
Oct 31, 2017 28.01 28.01 28.01 28.01 624 +0.31(+1.14%)
Oct 25, 2017 27.70 27.70 27.70 86 -0.44(-1.56%)
Oct 20, 2017 28.14 28.14 28.14 96 -1.30(-4.42%)
Oct 18, 2017 29.44 29.44 29.44 112 -0.25(-0.84%)
Oct 13, 2017 29.69 29.69 29.69 45 +0.27(+0.90%)
Oct 12, 2017 29.42 29.42 29.42 29.42 1,954 -0.57(-1.90%)
Oct 03, 2017 30.00 30.00 30.00 3 -0.03(-0.10%)
Oct 02, 2017 30.02 30.02 30.02 30.02 211 -0.16(-0.53%)
Sep 29, 2017 30.18 30.18 30.18 30.18 156 +0.16(+0.55%)
Sep 27, 2017 30.02 30.02 30.02 17 -0.83(-2.69%)
Sep 21, 2017 30.85 30.85 30.85 0 -4.00(-11.49%)
Sep 19, 2017 34.85 34.85 34.85 0 -0.90(-2.50%)
Sep 15, 2017 35.75 35.75 35.75 57 +2.25(+6.72%)
Sep 13, 2017 33.50 33.50 33.50 122 +0.51(+1.55%)
Sep 12, 2017 32.99 32.99 32.99 32.99 231 +0.49(+1.51%)
Sep 11, 2017 32.50 32.50 32.50 32.50 1,033 -1.01(-3.03%)
Sep 08, 2017 33.51 33.51 33.51 33.51 166 +0.17(+0.49%)
Aug 29, 2017 33.35 33.35 33.35 22 +0.65(+2.00%)
Aug 25, 2017 32.70 32.70 32.70 132 -0.90(-2.66%)
Aug 23, 2017 33.59 33.59 33.59 75 -0.66(-1.93%)
Aug 17, 2017 34.25 34.25 34.25 111 +0.31(+0.93%)
Aug 16, 2017 33.94 33.94 33.94 33.94 693 -2.22(-6.13%)
Aug 09, 2017 36.15 36.15 36.15 22 +0.18(+0.49%)
Aug 02, 2017 35.97 35.97 35.97 0 +0.20(+0.56%)
Aug 01, 2017 35.78 35.78 35.78 35.78 391 +0.78(+2.21%)
Jul 27, 2017 35.00 35.00 35.00 10 +0.57(+1.66%)
Jul 26, 2017 34.69 34.69 33.86 34.43 3,297 -0.61(-1.74%)
Jul 24, 2017 35.04 35.04 35.04 6,408 -0.22(-0.64%)
Jul 21, 2017 35.26 35.26 35.26 35.26 157 -0.08(-0.24%)
Jul 11, 2017 35.35 35.35 35.35 52 +0.83(+2.42%)
Jul 07, 2017 34.51 34.51 34.51 19 -1.17(-3.29%)
Jul 06, 2017 35.69 35.69 35.69 35.69 132 -0.51(-1.41%)
Jul 03, 2017 36.20 36.20 36.20 0 -0.89(-2.40%)
Jun 30, 2017 36.36 37.09 36.36 37.09 2,556 +0.58(+1.57%)
Jun 29, 2017 36.51 36.51 36.51 36.51 1,203 +0.72(+2.00%)
Jun 28, 2017 37.24 37.24 35.75 35.80 8,483 -0.52(-1.43%)
Jun 23, 2017 36.32 36.32 36.32 79 +1.58(+4.55%)
Jun 21, 2017 34.74 34.74 34.74 40 +0.49(+1.43%)
Jun 20, 2017 34.81 34.81 34.25 34.25 5,832 +0.25(+0.74%)
Jun 19, 2017 34.00 34.00 34.00 34.00 213 +0.51(+1.51%)
Jun 16, 2017 33.49 33.49 33.49 33.49 215 +0.22(+0.66%)
Jun 15, 2017 33.28 34.00 33.28 33.28 5,472 -0.09(-0.28%)
Jun 14, 2017 34.37 34.37 33.37 33.37 418 +5.05(+17.83%)
Jun 12, 2017 28.32 28.32 28.32 70 +0.20(+0.69%)
Jun 08, 2017 28.12 28.12 28.12 0 -0.38(-1.32%)
Jun 07, 2017 28.50 28.50 28.50 28.50 2,663 -0.50(-1.72%)
Jun 06, 2017 29.00 29.00 29.00 29.00 115 -1.86(-6.03%)
Jun 02, 2017 30.86 30.86 30.86 3 +1.24(+4.17%)
May 26, 2017 29.62 29.62 29.62 72 -0.36(-1.22%)
May 23, 2017 29.99 29.99 29.99 0 +0.19(+0.64%)
May 22, 2017 29.80 29.80 29.80 29.80 159 +0.35(+1.19%)
May 19, 2017 29.45 29.45 29.45 29.45 147 +0.46(+1.60%)
May 11, 2017 28.99 28.99 28.99 149 -0.81(-2.73%)
May 09, 2017 29.80 29.80 29.80 54 -0.26(-0.85%)
May 08, 2017 30.05 30.05 30.05 30.05 1,844 +0.72(+2.45%)
May 03, 2017 29.33 29.33 29.33 32 +0.47(+1.63%)
Apr 24, 2017 28.86 28.86 28.86 18 +0.49(+1.71%)
Apr 18, 2017 28.38 28.38 28.38 119 +0.11(+0.39%)
Apr 13, 2017 28.27 28.27 28.27 3 +0.80(+2.91%)
Apr 06, 2017 27.47 27.47 27.47 201 -0.28(-1.01%)
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.