Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.57 15.57 15.57 0 +0.35(+2.31%)
Mar 28, 2018 15.15 15.32 14.69 15.22 224,246 +0.00(+0.00%)
Mar 27, 2018 15.61 15.92 14.97 15.22 200,378 -0.46(-2.92%)
Mar 26, 2018 16.35 16.36 15.40 15.68 199,051 +0.07(+0.45%)
Mar 23, 2018 15.47 16.10 15.25 15.61 217,912 +0.21(+1.37%)
Mar 22, 2018 15.15 15.75 15.04 15.40 246,905 +0.39(+2.58%)
Mar 21, 2018 15.32 16.10 14.97 15.01 414,091 -0.21(-1.39%)
Mar 20, 2018 15.08 15.75 14.87 15.22 257,883 +0.21(+1.41%)
Mar 19, 2018 15.71 15.92 14.73 15.01 671,640 -0.67(-4.27%)
Mar 16, 2018 17.16 17.26 15.55 15.68 995,698 -1.30(-7.68%)
Mar 15, 2018 18.32 18.71 16.77 16.98 2,041,366 -9.27(-35.30%)
Mar 14, 2018 26.70 27.32 25.86 26.25 162,124 -0.28(-1.06%)
Mar 13, 2018 27.09 27.29 26.10 26.53 140,363 -0.46(-1.70%)
Mar 12, 2018 27.30 27.69 26.39 26.99 152,060 -0.18(-0.65%)
Mar 09, 2018 28.01 28.11 25.94 27.16 190,551 -0.56(-2.03%)
Mar 08, 2018 29.70 29.73 27.48 27.73 110,898 -1.87(-6.31%)
Mar 07, 2018 29.49 29.59 86,901 -1.59(-5.08%)
Mar 06, 2018 30.68 31.28 30.65 31.18 57,274 +0.46(+1.49%)
Mar 05, 2018 30.65 31.14 30.37 30.72 94,764 +0.14(+0.46%)
Mar 02, 2018 30.05 31.21 29.87 30.58 65,620 +0.04(+0.12%)
Mar 01, 2018 30.23 30.90 29.72 30.54 74,702 +0.21(+0.70%)
Feb 28, 2018 30.05 30.83 29.77 30.33 134,554 +0.67(+2.26%)
Feb 27, 2018 30.65 31.42 29.49 29.66 58,746 -0.70(-2.32%)
Feb 26, 2018 29.94 30.54 29.31 30.37 56,303 +0.53(+1.77%)
Feb 23, 2018 29.87 30.15 29.63 29.84 30,670 +0.18(+0.59%)
Feb 22, 2018 30.02 30.46 29.59 29.66 34,395 -0.11(-0.36%)
Feb 21, 2018 29.59 30.79 29.59 29.77 62,121 -0.04(-0.12%)
Feb 20, 2018 30.97 30.97 29.10 29.80 90,903 -1.16(-3.75%)
Feb 16, 2018 30.97 30.97 30.97 0 -0.32(-1.01%)
Feb 15, 2018 31.57 29.94 31.28 95,639 -0.28(-0.89%)
Feb 14, 2018 29.42 31.71 29.10 31.57 158,607 +2.04(+6.92%)
Feb 13, 2018 27.37 29.80 27.16 29.52 377,409 +2.01(+7.30%)
Feb 12, 2018 29.06 29.06 26.10 27.51 109,414 -1.37(-4.76%)
Feb 09, 2018 29.38 29.38 27.87 28.89 60,034 +0.04(+0.12%)
Feb 08, 2018 30.02 30.02 28.54 28.85 84,356 -1.06(-3.53%)
Feb 07, 2018 28.92 30.19 28.92 29.91 64,563 +1.02(+3.54%)
Feb 06, 2018 27.69 28.89 27.55 28.89 118,594 +0.21(+0.74%)
Feb 05, 2018 28.57 29.24 28.18 28.68 86,335 -0.14(-0.49%)
Feb 02, 2018 29.24 30.16 28.78 28.82 81,868 -0.49(-1.68%)
Feb 01, 2018 29.45 29.73 29.06 29.31 44,374 -0.46(-1.54%)
Jan 31, 2018 30.68 30.68 29.70 29.77 54,679 -0.95(-3.10%)
Jan 30, 2018 30.54 30.90 30.54 30.72 130,510 -0.11(-0.34%)
Jan 29, 2018 30.76 31.04 30.47 30.83 44,711 +0.00(+0.00%)
Jan 26, 2018 30.65 31.00 30.65 30.83 42,144 +0.14(+0.46%)
Jan 25, 2018 30.61 30.88 30.61 30.68 62,354 +0.04(+0.11%)
Jan 24, 2018 31.21 31.35 30.61 30.65 57,381 -0.56(-1.81%)
Jan 23, 2018 30.47 31.53 30.47 31.21 98,774 +0.49(+1.61%)
Jan 22, 2018 30.05 30.97 29.99 30.72 37,717 +0.67(+2.23%)
Jan 19, 2018 29.28 30.36 29.06 30.05 52,165 +0.74(+2.52%)
Jan 18, 2018 29.77 30.02 29.28 29.31 28,443 -0.49(-1.65%)
Jan 17, 2018 29.77 30.51 29.56 29.80 43,484 +0.00(+0.00%)
Jan 16, 2018 30.12 30.61 29.13 29.80 116,542 -0.25(-0.82%)
Jan 12, 2018 30.05 30.05 30.05 0 +0.11(+0.35%)
Jan 11, 2018 28.68 30.09 28.55 29.94 147,661 +1.55(+5.46%)
Jan 10, 2018 27.16 28.54 27.16 28.39 114,134 +1.27(+4.68%)
Jan 09, 2018 26.18 27.60 25.15 27.13 306,889 +0.92(+3.49%)
Jan 08, 2018 27.58 27.76 26.00 26.21 145,342 -1.48(-5.34%)
Jan 05, 2018 28.29 28.68 27.44 27.69 130,183 -0.46(-1.63%)
Jan 04, 2018 27.97 28.57 27.13 28.15 83,960 +0.21(+0.76%)
Jan 03, 2018 28.89 28.99 27.90 27.94 74,062 -0.74(-2.58%)
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.