Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.35 22.50 21.30 22.35 23,662 +0.00(+0.00%)
Mar 30, 2017 21.75 22.95 21.45 22.35 35,627 +0.30(+1.36%)
Mar 29, 2017 20.85 22.35 20.55 22.05 27,263 +1.05(+5.00%)
Mar 28, 2017 21.75 22.18 20.40 21.00 23,147 -0.45(-2.10%)
Mar 27, 2017 20.55 22.35 19.50 21.45 35,928 +0.75(+3.62%)
Mar 24, 2017 19.05 20.85 18.49 20.70 63,631 +1.35(+6.98%)
Mar 23, 2017 19.65 19.95 18.90 19.35 20,837 -0.45(-2.27%)
Mar 22, 2017 20.85 21.15 19.50 19.80 39,259 -1.35(-6.38%)
Mar 21, 2017 19.80 21.15 18.90 21.15 82,352 +0.30(+1.44%)
Mar 20, 2017 18.75 24.75 18.00 20.85 528,186 +5.40(+34.95%)
Mar 17, 2017 21.90 22.05 14.25 15.45 156,922 -6.75(-30.41%)
Mar 16, 2017 23.55 23.76 21.75 22.20 33,519 -1.20(-5.13%)
Mar 15, 2017 22.50 23.85 22.35 23.40 32,641 +1.05(+4.70%)
Mar 14, 2017 24.00 24.60 21.00 22.35 92,606 -2.70(-10.78%)
Mar 13, 2017 24.00 25.20 21.75 25.05 102,503 -0.45(-1.76%)
Mar 10, 2017 23.85 26.25 23.25 25.50 107,116 +1.35(+5.59%)
Mar 09, 2017 25.65 27.00 23.25 24.15 131,715 -1.20(-4.73%)
Mar 08, 2017 27.60 29.70 25.35 25.35 178,924 -2.70(-9.63%)
Mar 07, 2017 25.65 28.80 22.80 28.05 336,526 +1.50(+5.65%)
Mar 06, 2017 21.00 27.00 20.25 26.55 489,881 +5.55(+26.43%)
Mar 03, 2017 19.50 21.00 18.75 21.00 43,452 +1.05(+5.26%)
Mar 02, 2017 19.20 20.55 18.30 19.95 64,349 +0.45(+2.31%)
Mar 01, 2017 20.25 20.25 18.90 19.50 70,299 -1.35(-6.47%)
Feb 28, 2017 19.50 21.00 17.25 20.85 111,455 +1.50(+7.75%)
Feb 27, 2017 20.55 23.25 19.20 19.35 143,587 -1.65(-7.86%)
Feb 24, 2017 17.70 21.60 17.70 21.00 206,116 +3.00(+16.67%)
Feb 23, 2017 21.15 21.30 16.80 18.00 135,362 -1.50(-7.69%)
Feb 22, 2017 21.90 25.20 18.75 19.50 435,418 -2.85(-12.75%)
Feb 21, 2017 18.00 24.30 17.10 22.35 752,656 +6.15(+37.96%)
Feb 17, 2017 16.20 16.20 16.20 0 +2.55(+18.67%)
Feb 16, 2017 14.25 14.40 13.20 13.65 37,544 +0.15(+1.12%)
Feb 15, 2017 14.25 15.30 13.20 13.50 139,768 -1.80(-11.76%)
Feb 14, 2017 11.25 17.10 11.11 15.30 547,806 +4.20(+37.84%)
Feb 13, 2017 10.82 11.37 10.65 11.10 58,065 +0.45(+4.23%)
Feb 10, 2017 10.28 11.10 10.05 10.65 119,403 +0.66(+6.61%)
Feb 09, 2017 10.28 10.35 9.900 9.990 23,027 -0.16(-1.58%)
Feb 08, 2017 10.28 10.28 9.600 10.15 20,264 -0.02(-0.19%)
Feb 07, 2017 9.900 10.47 9.750 10.17 35,620 +0.27(+2.73%)
Feb 06, 2017 9.600 10.20 9.600 9.900 10,434 +0.29(+2.96%)
Feb 03, 2017 9.750 10.20 9.486 9.615 23,578 +0.09(+0.98%)
Feb 02, 2017 9.753 9.975 9.375 9.522 21,401 -0.45(-4.54%)
Feb 01, 2017 9.752 10.20 9.750 9.975 11,168 +0.22(+2.31%)
Jan 31, 2017 9.750 10.35 9.675 9.750 24,059 -0.15(-1.47%)
Jan 30, 2017 9.900 10.05 9.600 9.896 18,003 -0.00(-0.05%)
Jan 27, 2017 10.50 10.65 9.752 9.900 20,412 +0.15(+1.52%)
Jan 26, 2017 10.20 10.71 9.579 9.752 28,999 -0.72(-6.86%)
Jan 25, 2017 10.80 11.10 9.789 10.47 74,454 -0.33(-3.06%)
Jan 24, 2017 10.93 11.55 10.47 10.80 81,136 +0.46(+4.48%)
Jan 23, 2017 10.80 11.65 10.34 10.34 80,335 +0.29(+2.85%)
Jan 20, 2017 11.55 11.70 9.900 10.05 106,288 +0.53(+5.51%)
Jan 19, 2017 9.885 9.899 9.085 9.525 40,743 -0.67(-6.62%)
Jan 18, 2017 11.16 11.46 9.652 10.20 100,880 -1.57(-13.32%)
Jan 17, 2017 10.50 12.41 10.20 11.77 207,186 +1.46(+14.11%)
Jan 13, 2017 10.31 10.31 10.31 0 +1.60(+18.33%)
Jan 12, 2017 8.691 8.850 8.550 8.715 16,294 -0.06(-0.68%)
Jan 11, 2017 8.550 9.000 8.550 8.775 14,055 -0.09(-0.96%)
Jan 10, 2017 9.150 9.150 8.565 8.861 19,532 -0.29(-3.16%)
Jan 09, 2017 9.597 9.598 8.924 9.150 28,447 +0.01(+0.10%)
Jan 06, 2017 9.031 9.600 8.252 9.141 51,507 +0.16(+1.82%)
Jan 05, 2017 9.450 9.750 8.607 8.977 49,390 -0.47(-5.00%)
Jan 04, 2017 9.000 10.50 8.295 9.450 323,280 +1.33(+16.43%)
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.