Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.25 17.25 16.90 17.25 8,803 +0.10(+0.58%)
Apr 27, 2018 16.90 17.15 16.90 17.15 3,630 +0.10(+0.59%)
Apr 26, 2018 17.05 17.20 17.05 17.05 2,070 +0.40(+2.40%)
Apr 25, 2018 17.00 17.20 16.65 16.65 3,065 -0.40(-2.35%)
Apr 24, 2018 16.82 17.15 16.80 17.05 3,577 -0.15(-0.87%)
Apr 23, 2018 17.10 17.20 16.85 17.20 8,473 +0.00(+0.00%)
Apr 20, 2018 17.10 17.20 16.95 17.20 6,208 -0.10(-0.58%)
Apr 19, 2018 17.30 17.35 17.10 17.30 7,245 +0.20(+1.17%)
Apr 18, 2018 16.80 17.25 16.80 17.10 18,604 +0.30(+1.79%)
Apr 17, 2018 16.77 16.90 16.55 16.80 11,734 +0.20(+1.20%)
Apr 16, 2018 16.60 16.99 16.55 16.60 5,615 +0.10(+0.61%)
Apr 13, 2018 16.35 16.50 16.22 16.50 5,543 +0.15(+0.92%)
Apr 12, 2018 15.85 16.40 15.00 16.35 25,655 +0.70(+4.47%)
Apr 11, 2018 16.30 16.75 15.60 15.65 18,955 -0.60(-3.69%)
Apr 10, 2018 15.30 16.45 15.25 16.25 49,634 +2.15(+15.25%)
Apr 09, 2018 14.00 14.25 14.00 14.10 2,633 -0.20(-1.40%)
Apr 06, 2018 14.30 14.30 14.20 14.30 4,797 -0.26(-1.77%)
Apr 05, 2018 14.15 14.60 13.85 14.56 7,359 +0.91(+6.65%)
Apr 04, 2018 14.15 14.15 13.63 13.65 4,466 -0.55(-3.87%)
Apr 03, 2018 14.45 14.45 14.10 14.20 3,814 -0.10(-0.70%)
Apr 02, 2018 14.45 14.66 14.28 14.30 2,947 -0.30(-2.05%)
Mar 29, 2018 14.60 14.60 14.60 0 +0.10(+0.69%)
Mar 28, 2018 14.75 14.80 14.30 14.50 3,446 -0.25(-1.69%)
Mar 27, 2018 15.05 15.05 14.25 14.75 5,234 -0.30(-1.99%)
Mar 26, 2018 14.80 15.20 14.20 15.05 6,719 +0.50(+3.44%)
Mar 23, 2018 14.40 14.65 14.25 14.55 7,086 -0.21(-1.41%)
Mar 22, 2018 14.80 14.97 14.70 14.76 16,014 +0.11(+0.74%)
Mar 21, 2018 14.65 15.15 14.65 14.65 11,596 +0.10(+0.69%)
Mar 20, 2018 15.15 15.15 14.50 14.55 6,268 -0.70(-4.59%)
Mar 19, 2018 14.55 15.25 14.50 15.25 9,654 +0.80(+5.54%)
Mar 16, 2018 14.55 15.50 14.45 14.45 53,545 -0.30(-2.03%)
Mar 15, 2018 15.10 15.35 14.45 14.75 65,490 +0.10(+0.68%)
Mar 14, 2018 14.80 14.95 14.25 14.65 10,845 +0.40(+2.81%)
Mar 13, 2018 14.10 15.50 14.10 14.25 94,015 +0.30(+2.15%)
Mar 12, 2018 13.55 14.10 13.55 13.95 8,264 +0.45(+3.33%)
Mar 09, 2018 13.60 13.80 12.79 13.50 7,152 +0.00(+0.00%)
Mar 08, 2018 14.30 14.30 13.45 13.50 13,038 -0.70(-4.93%)
Mar 07, 2018 14.20 14.40 14.10 14.20 2,690 +0.05(+0.35%)
Mar 06, 2018 13.90 14.35 13.90 14.15 7,144 +0.35(+2.54%)
Mar 05, 2018 14.60 14.60 13.59 13.80 10,490 +0.15(+1.10%)
Mar 02, 2018 13.25 14.05 13.25 13.65 1,364 -0.20(-1.44%)
Mar 01, 2018 13.80 14.00 13.50 13.85 3,410 +0.15(+1.09%)
Feb 28, 2018 13.65 14.30 13.65 13.70 2,358 -0.59(-4.12%)
Feb 27, 2018 13.75 14.29 13.75 14.29 1,048 -0.16(-1.12%)
Feb 26, 2018 14.25 14.46 14.25 14.45 3,905 -0.05(-0.34%)
Feb 23, 2018 13.90 14.50 13.84 14.50 13,200 +0.65(+4.69%)
Feb 22, 2018 13.30 13.95 13.30 13.85 8,812 +0.40(+2.97%)
Feb 21, 2018 13.55 13.70 13.25 13.45 5,347 +0.60(+4.67%)
Feb 20, 2018 12.60 13.20 12.60 12.85 2,952 -0.55(-4.10%)
Feb 16, 2018 13.40 13.40 13.40 0 -0.30(-2.19%)
Feb 15, 2018 13.45 13.90 13.05 13.70 16,726 +0.35(+2.62%)
Feb 14, 2018 13.40 13.40 13.35 13.35 442 +0.15(+1.14%)
Feb 13, 2018 12.65 13.35 12.60 13.20 3,193 +0.50(+3.94%)
Feb 12, 2018 12.95 13.03 12.70 12.70 2,270 -0.05(-0.39%)
Feb 09, 2018 13.10 13.10 12.70 12.75 2,109 -0.45(-3.41%)
Feb 08, 2018 12.95 13.59 12.75 13.20 5,678 -0.04(-0.34%)
Feb 07, 2018 13.24 12.60 13.24 13,976 +0.64(+5.12%)
Feb 06, 2018 12.65 12.82 12.11 12.60 8,995 +0.00(+0.00%)
Feb 05, 2018 13.45 12.60 12.60 5,210 -0.85(-6.32%)
Feb 02, 2018 13.43 13.45 13.13 13.45 2,981 -0.10(-0.74%)
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.