Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.10 20.60 19.60 20.55 165,015 +0.40(+1.99%)
Mar 30, 2017 19.00 20.35 18.95 20.15 258,779 +1.10(+5.77%)
Mar 29, 2017 18.60 19.85 18.60 19.05 403,478 +0.50(+2.70%)
Mar 28, 2017 20.40 20.73 18.45 18.55 292,420 -1.85(-9.07%)
Mar 27, 2017 20.50 20.80 20.00 20.40 196,654 -0.35(-1.69%)
Mar 24, 2017 21.20 21.35 20.70 20.75 220,626 -0.25(-1.19%)
Mar 23, 2017 21.45 21.45 20.69 21.00 194,864 -0.50(-2.33%)
Mar 22, 2017 20.20 21.55 20.00 21.50 329,793 +1.30(+6.44%)
Mar 21, 2017 21.40 22.05 20.20 20.20 418,009 -1.05(-4.94%)
Mar 20, 2017 19.85 21.40 19.75 21.25 376,992 +1.20(+5.99%)
Mar 17, 2017 18.30 20.20 18.10 20.05 628,872 +1.40(+7.51%)
Mar 16, 2017 18.70 19.11 18.25 18.65 333,004 -0.20(-1.06%)
Mar 15, 2017 19.60 19.90 18.80 18.85 387,164 -1.35(-6.68%)
Mar 14, 2017 22.30 22.34 19.75 20.20 311,663 -2.50(-11.01%)
Mar 13, 2017 21.00 23.00 20.55 22.70 598,800 +1.70(+8.10%)
Mar 10, 2017 19.15 21.25 18.75 21.00 635,577 +2.25(+12.00%)
Mar 09, 2017 17.40 19.68 17.40 18.75 487,911 +1.45(+8.38%)
Mar 08, 2017 16.95 17.80 16.70 17.30 163,891 +0.45(+2.67%)
Mar 07, 2017 17.00 17.30 16.50 16.85 209,879 -0.55(-3.16%)
Mar 06, 2017 17.10 17.55 16.60 17.40 170,231 +0.25(+1.46%)
Mar 03, 2017 16.95 17.30 16.85 17.15 150,230 +0.25(+1.48%)
Mar 02, 2017 16.40 17.35 16.25 16.90 294,468 +0.40(+2.42%)
Mar 01, 2017 15.80 16.80 15.50 16.50 317,054 +1.05(+6.80%)
Feb 28, 2017 15.95 16.43 15.30 15.45 343,273 -0.75(-4.63%)
Feb 27, 2017 13.70 16.20 13.65 16.20 233,011 +2.40(+17.39%)
Feb 24, 2017 14.60 14.90 13.60 13.80 256,934 -1.00(-6.76%)
Feb 23, 2017 15.00 15.15 14.32 14.80 197,281 -0.10(-0.67%)
Feb 22, 2017 15.50 15.70 14.90 14.90 106,253 -0.65(-4.18%)
Feb 21, 2017 15.65 15.85 14.90 15.55 168,061 -0.05(-0.32%)
Feb 17, 2017 15.60 15.60 15.60 0 +0.00(+0.00%)
Feb 16, 2017 16.10 16.40 15.35 15.60 144,089 -0.50(-3.11%)
Feb 15, 2017 15.65 16.10 15.30 16.10 131,949 +0.35(+2.22%)
Feb 14, 2017 15.05 15.81 14.90 15.75 132,704 +0.60(+3.96%)
Feb 13, 2017 15.20 15.55 14.90 15.15 79,836 +0.10(+0.66%)
Feb 10, 2017 16.10 16.25 15.00 15.05 149,821 -1.05(-6.52%)
Feb 09, 2017 15.95 16.20 15.10 16.10 221,931 +0.10(+0.63%)
Feb 08, 2017 14.85 16.10 14.75 16.00 282,869 +0.95(+6.31%)
Feb 07, 2017 15.15 15.55 14.70 15.05 196,413 +0.00(+0.00%)
Feb 06, 2017 14.15 15.30 14.05 15.05 375,702 +0.85(+5.99%)
Feb 03, 2017 13.65 14.28 13.35 14.20 261,587 +0.65(+4.80%)
Feb 02, 2017 13.70 13.75 13.20 13.55 212,421 -0.20(-1.45%)
Feb 01, 2017 13.55 13.95 13.10 13.75 187,205 +0.30(+2.23%)
Jan 31, 2017 12.65 13.70 12.45 13.45 365,041 +0.80(+6.32%)
Jan 30, 2017 13.40 13.40 12.55 12.65 174,751 -0.80(-5.95%)
Jan 27, 2017 13.70 13.80 13.15 13.45 127,366 -0.15(-1.10%)
Jan 26, 2017 14.05 14.20 13.55 13.60 165,397 -0.45(-3.20%)
Jan 25, 2017 14.00 14.11 13.77 14.05 207,638 +0.30(+2.18%)
Jan 24, 2017 13.60 13.90 13.40 13.75 239,458 +0.20(+1.48%)
Jan 23, 2017 13.85 14.00 13.10 13.55 274,686 -0.35(-2.52%)
Jan 20, 2017 14.15 14.30 13.80 13.90 140,790 -0.20(-1.42%)
Jan 19, 2017 14.70 14.85 14.10 14.10 110,590 -0.60(-4.08%)
Jan 18, 2017 14.15 14.80 14.10 14.70 182,292 +0.70(+5.00%)
Jan 17, 2017 14.55 14.75 13.93 14.00 210,862 -0.80(-5.41%)
Jan 13, 2017 14.80 14.80 14.80 0 -0.30(-1.99%)
Jan 12, 2017 15.10 15.55 14.70 15.10 150,593 -0.20(-1.31%)
Jan 11, 2017 16.65 16.65 15.20 15.30 226,203 -1.30(-7.83%)
Jan 10, 2017 16.55 16.80 16.20 16.60 167,200 +0.20(+1.22%)
Jan 09, 2017 17.15 17.15 16.00 16.40 199,601 -0.40(-2.38%)
Jan 06, 2017 16.40 17.80 16.40 16.80 253,333 +0.50(+3.07%)
Jan 05, 2017 15.80 16.70 15.68 16.30 220,088 +0.55(+3.49%)
Jan 04, 2017 15.05 16.25 15.05 15.75 245,303 +0.68(+4.48%)
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.