Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.40 12.40 12.40 0 +0.21(+1.72%)
Mar 28, 2018 12.22 12.33 12.05 12.19 1,285,192 -0.03(-0.25%)
Mar 27, 2018 12.36 12.50 12.13 12.22 2,130,895 -0.13(-1.05%)
Mar 26, 2018 12.44 12.44 12.13 12.35 2,107,788 +0.17(+1.40%)
Mar 23, 2018 12.46 12.48 12.17 12.18 2,698,041 -0.14(-1.14%)
Mar 22, 2018 12.64 12.70 12.31 12.32 2,026,240 -0.63(-4.86%)
Mar 21, 2018 13.01 13.07 12.94 12.95 2,114,648 -0.15(-1.15%)
Mar 20, 2018 12.99 13.21 12.91 13.10 3,667,254 -0.18(-1.36%)
Mar 19, 2018 13.42 13.44 13.19 13.28 854,649 -0.24(-1.78%)
Mar 16, 2018 13.59 13.66 13.45 13.52 1,874,336 -0.10(-0.73%)
Mar 15, 2018 13.51 13.69 13.46 13.62 1,720,918 +0.31(+2.33%)
Mar 14, 2018 13.43 13.43 13.20 13.31 2,386,339 +0.02(+0.15%)
Mar 13, 2018 13.54 13.54 13.27 13.29 2,677,622 -0.22(-1.63%)
Mar 12, 2018 13.70 13.72 13.50 13.51 2,425,299 -0.20(-1.46%)
Mar 09, 2018 13.58 13.72 13.55 13.71 1,702,399 +0.15(+1.11%)
Mar 08, 2018 13.55 13.59 13.40 13.56 1,655,233 +0.13(+0.97%)
Mar 07, 2018 13.50 13.30 13.43 1,436,822 -0.08(-0.59%)
Mar 06, 2018 13.51 13.59 13.44 13.51 1,593,091 +0.33(+2.50%)
Mar 05, 2018 12.95 13.21 12.92 13.18 1,439,896 +0.19(+1.46%)
Mar 02, 2018 13.08 13.09 12.84 12.99 2,685,336 -0.27(-2.04%)
Mar 01, 2018 13.49 13.54 13.13 13.26 1,637,590 -0.19(-1.41%)
Feb 28, 2018 13.75 13.76 13.45 13.45 1,117,955 -0.22(-1.61%)
Feb 27, 2018 13.75 13.85 13.65 13.67 2,047,990 -0.37(-2.64%)
Feb 26, 2018 14.08 14.11 13.99 14.04 1,160,363 -0.05(-0.35%)
Feb 23, 2018 13.94 14.10 13.90 14.09 977,659 +0.15(+1.08%)
Feb 22, 2018 13.94 1,447,758 -0.17(-1.20%)
Feb 21, 2018 14.23 14.35 14.11 14.11 1,338,516 -0.12(-0.84%)
Feb 20, 2018 14.25 14.40 14.19 14.23 3,315,204 -0.05(-0.35%)
Feb 16, 2018 14.28 14.28 14.28 0 +0.24(+1.71%)
Feb 15, 2018 14.19 14.20 13.91 14.04 1,098,300 +0.09(+0.65%)
Feb 14, 2018 13.59 13.98 13.57 13.95 2,036,679 +0.14(+1.01%)
Feb 13, 2018 13.65 13.83 13.61 13.81 1,668,849 +0.11(+0.80%)
Feb 12, 2018 13.51 13.80 13.49 13.70 2,029,622 +0.15(+1.11%)
Feb 09, 2018 13.48 13.66 13.11 13.55 2,777,296 +0.19(+1.42%)
Feb 08, 2018 13.87 13.88 13.35 13.36 2,618,423 -0.76(-5.38%)
Feb 07, 2018 14.10 14.28 14.07 14.12 2,232,290 -0.21(-1.47%)
Feb 06, 2018 13.97 14.39 13.86 14.33 4,208,190 +0.17(+1.20%)
Feb 05, 2018 14.80 14.84 13.88 14.16 4,729,757 -0.87(-5.79%)
Feb 02, 2018 15.26 15.28 15.03 15.03 2,130,918 -0.47(-3.03%)
Feb 01, 2018 15.37 15.62 15.31 15.50 4,048,497 +0.80(+5.44%)
Jan 31, 2018 14.87 14.95 14.64 14.70 2,448,650 +0.00(+0.00%)
Jan 30, 2018 14.62 14.82 14.52 14.70 4,849,464 -0.37(-2.46%)
Jan 29, 2018 15.02 15.12 15.00 15.07 2,397,128 -0.08(-0.53%)
Jan 26, 2018 15.01 15.17 14.98 15.15 1,477,493 +0.15(+1.00%)
Jan 25, 2018 15.09 15.13 14.95 15.00 1,673,051 +0.13(+0.87%)
Jan 24, 2018 14.89 14.98 14.76 14.87 1,567,117 -0.13(-0.87%)
Jan 23, 2018 14.96 15.02 14.89 15.00 1,351,010 +0.00(+0.00%)
Jan 22, 2018 14.90 15.01 14.87 15.00 1,312,534 +0.06(+0.40%)
Jan 19, 2018 15.01 15.04 14.83 14.94 1,504,406 +0.08(+0.54%)
Jan 18, 2018 14.90 14.94 14.82 14.86 2,137,911 +0.15(+1.02%)
Jan 17, 2018 14.77 14.80 14.67 14.71 1,340,840 -0.01(-0.07%)
Jan 16, 2018 14.87 14.93 14.70 14.72 1,745,955 -0.21(-1.41%)
Jan 12, 2018 14.93 14.93 14.93 0 +0.37(+2.54%)
Jan 11, 2018 14.38 14.56 14.38 14.56 1,842,495 +0.34(+2.39%)
Jan 10, 2018 14.43 14.48 14.22 14.22 1,810,903 -0.04(-0.28%)
Jan 09, 2018 14.27 14.31 14.17 14.26 1,749,432 -0.01(-0.07%)
Jan 08, 2018 14.13 14.32 14.10 14.27 2,254,935 +0.22(+1.57%)
Jan 05, 2018 14.05 14.11 13.96 14.05 2,076,046 +0.11(+0.79%)
Jan 04, 2018 14.06 14.12 13.92 13.94 2,938,064 +0.36(+2.65%)
Jan 03, 2018 13.47 13.61 13.45 13.58 1,409,929 +0.03(+0.22%)
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.