Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.36 14.44 14.09 14.33 21,564,698 +0.10(+0.70%)
Apr 27, 2018 14.75 14.82 14.16 14.23 21,763,112 -0.47(-3.20%)
Apr 26, 2018 14.88 15.14 14.48 14.70 22,729,454 +0.16(+1.10%)
Apr 25, 2018 15.62 15.67 14.16 14.54 46,862,564 -1.09(-6.97%)
Apr 24, 2018 15.51 15.96 15.40 15.63 19,797,288 +0.09(+0.58%)
Apr 23, 2018 15.35 15.60 15.20 15.54 19,132,346 +0.34(+2.24%)
Apr 20, 2018 15.00 15.42 14.94 15.20 20,481,340 +0.36(+2.43%)
Apr 19, 2018 14.65 15.04 14.58 14.84 12,383,766 +0.19(+1.30%)
Apr 18, 2018 14.85 14.88 14.54 14.65 9,869,021 -0.23(-1.55%)
Apr 17, 2018 14.63 14.98 14.57 14.88 14,011,524 +0.30(+2.06%)
Apr 16, 2018 14.86 14.89 14.46 14.58 11,758,116 -0.30(-2.02%)
Apr 13, 2018 14.95 15.12 14.36 14.88 18,063,598 -0.04(-0.27%)
Apr 12, 2018 15.24 15.50 14.77 14.92 21,269,058 +0.12(+0.81%)
Apr 11, 2018 14.44 14.98 14.42 14.80 17,703,548 +0.32(+2.21%)
Apr 10, 2018 14.29 14.58 14.18 14.48 16,350,966 +0.33(+2.33%)
Apr 09, 2018 14.28 14.47 14.04 14.15 12,372,038 -0.10(-0.70%)
Apr 06, 2018 14.35 14.57 13.98 14.25 13,533,877 -0.14(-0.97%)
Apr 05, 2018 14.70 14.96 14.20 14.39 16,970,184 -0.20(-1.37%)
Apr 04, 2018 13.69 14.78 13.62 14.59 20,081,288 +0.51(+3.62%)
Apr 03, 2018 14.80 14.90 13.80 14.08 33,227,954 -0.38(-2.63%)
Apr 02, 2018 15.67 15.73 14.45 14.46 30,886,348 -1.41(-8.88%)
Mar 29, 2018 15.87 15.87 15.87 0 -0.08(-0.50%)
Mar 28, 2018 16.03 16.08 15.55 15.95 20,652,548 -0.25(-1.54%)
Mar 27, 2018 16.26 16.73 16.06 16.20 24,731,852 -0.05(-0.31%)
Mar 26, 2018 16.45 16.55 15.90 16.25 13,646,574 -0.11(-0.67%)
Mar 23, 2018 16.67 16.72 16.13 16.36 16,427,972 -0.21(-1.27%)
Mar 22, 2018 16.32 16.85 16.14 16.57 20,085,606 +0.00(+0.00%)
Mar 21, 2018 16.17 16.86 16.12 16.57 22,924,148 +0.57(+3.56%)
Mar 20, 2018 16.40 16.48 15.62 16.00 27,096,466 -0.42(-2.56%)
Mar 19, 2018 17.01 17.10 16.11 16.42 24,704,856 -0.59(-3.47%)
Mar 16, 2018 17.20 17.24 16.79 17.01 22,292,232 -0.19(-1.10%)
Mar 15, 2018 17.86 17.88 16.91 17.20 22,134,248 -0.65(-3.64%)
Mar 14, 2018 17.52 17.97 17.49 17.85 14,664,017 +0.34(+1.94%)
Mar 13, 2018 18.10 18.23 17.22 17.51 17,662,052 -0.60(-3.31%)
Mar 12, 2018 17.83 18.35 17.78 18.11 17,040,788 +0.23(+1.29%)
Mar 09, 2018 17.98 18.12 17.56 17.88 18,175,962 +0.23(+1.30%)
Mar 08, 2018 18.08 18.26 17.53 17.65 19,152,284 -0.37(-2.05%)
Mar 07, 2018 18.51 17.81 18.02 27,099,000 +0.01(+0.06%)
Mar 06, 2018 18.29 18.40 17.94 18.01 18,321,502 -0.24(-1.32%)
Mar 05, 2018 17.82 18.42 17.61 18.25 22,885,504 +0.24(+1.33%)
Mar 02, 2018 16.83 18.08 16.73 18.01 31,631,376 +0.80(+4.65%)
Mar 01, 2018 17.50 17.63 16.66 17.21 25,964,416 -0.11(-0.64%)
Feb 28, 2018 16.77 17.65 16.70 17.32 34,488,328 +1.00(+6.13%)
Feb 27, 2018 17.06 17.45 16.31 16.32 29,965,660 -0.77(-4.51%)
Feb 26, 2018 17.45 17.59 17.00 17.09 26,365,412 -0.36(-2.06%)
Feb 23, 2018 17.60 17.94 17.33 17.45 24,231,404 -0.06(-0.34%)
Feb 22, 2018 17.05 17.51 51,694,736 -1.13(-6.06%)
Feb 21, 2018 18.90 19.19 18.38 18.64 31,667,044 -0.29(-1.53%)
Feb 20, 2018 19.31 19.78 18.57 18.93 42,682,020 -1.49(-7.30%)
Feb 16, 2018 20.42 20.42 20.42 0 +0.67(+3.39%)
Feb 15, 2018 19.66 20.57 19.62 19.75 40,731,336 +0.19(+0.97%)
Feb 14, 2018 18.35 19.85 18.21 19.56 38,717,664 +0.98(+5.27%)
Feb 13, 2018 18.39 19.09 18.32 18.58 28,588,252 -0.05(-0.27%)
Feb 12, 2018 18.84 19.38 18.52 18.63 30,487,892 -0.17(-0.90%)
Feb 09, 2018 19.07 19.65 18.12 18.80 50,072,812 -0.59(-3.04%)
Feb 08, 2018 20.74 20.90 18.69 19.39 119,613,360 -1.36(-6.55%)
Feb 07, 2018 17.15 21.22 16.96 20.75 232,078,368 +6.69(+47.58%)
Feb 06, 2018 13.50 14.20 13.47 14.06 44,472,508 +0.20(+1.44%)
Feb 05, 2018 13.35 14.03 13.32 13.86 20,619,334 +0.15(+1.09%)
Feb 02, 2018 13.59 13.89 13.51 13.71 18,123,306 -0.21(-1.51%)
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.