Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 17.97 18.22 17.76 17.76 966,029 -0.20(-1.11%)
Mar 28, 2019 17.36 17.96 17.33 17.96 736,670 +0.64(+3.70%)
Mar 27, 2019 17.22 17.39 17.20 17.32 181,693 +0.12(+0.70%)
Mar 26, 2019 17.42 17.50 17.18 17.20 222,624 -0.20(-1.15%)
Mar 25, 2019 17.18 17.43 17.10 17.40 196,510 +0.21(+1.22%)
Mar 22, 2019 17.05 17.26 16.98 17.19 406,796 +0.21(+1.24%)
Mar 21, 2019 17.03 17.09 16.87 16.98 299,282 -0.08(-0.47%)
Mar 20, 2019 17.35 17.43 16.99 17.06 269,359 -0.34(-1.95%)
Mar 19, 2019 16.98 17.43 16.90 17.40 495,161 +0.44(+2.59%)
Mar 18, 2019 16.78 17.04 16.77 16.96 295,835 +0.20(+1.19%)
Mar 15, 2019 16.85 17.07 16.75 16.76 561,926 -0.01(-0.06%)
Mar 14, 2019 16.55 16.85 16.47 16.77 793,118 +0.28(+1.70%)
Mar 13, 2019 16.30 16.77 16.25 16.49 2,180,351 +0.06(+0.37%)
Mar 12, 2019 16.34 16.53 16.31 16.43 208,897 +0.05(+0.31%)
Mar 11, 2019 16.20 16.40 16.20 16.38 265,054 +0.22(+1.36%)
Mar 08, 2019 16.10 16.21 16.02 16.16 277,527 +0.05(+0.31%)
Mar 07, 2019 16.30 16.32 16.00 16.11 309,371 -0.24(-1.47%)
Mar 06, 2019 16.25 16.47 16.25 16.35 144,430 +0.12(+0.74%)
Mar 05, 2019 16.23 16.28 16.12 16.23 224,668 +0.00(+0.00%)
Mar 04, 2019 16.40 16.43 16.18 16.23 325,732 -0.17(-1.04%)
Mar 01, 2019 16.21 16.50 16.06 16.40 254,605 +0.24(+1.49%)
Feb 28, 2019 16.33 16.34 16.05 16.16 491,197 -0.16(-0.98%)
Feb 27, 2019 16.36 16.47 16.30 16.32 249,539 -0.03(-0.18%)
Feb 26, 2019 16.49 16.60 16.29 16.35 258,760 -0.15(-0.91%)
Feb 25, 2019 16.67 16.69 16.50 16.50 257,615 -0.09(-0.54%)
Feb 22, 2019 16.60 16.70 16.54 16.59 418,176 +0.08(+0.48%)
Feb 21, 2019 16.50 16.70 16.41 16.51 507,043 -0.01(-0.06%)
Feb 20, 2019 16.50 16.73 16.40 16.52 1,355,384 -1.41(-7.86%)
Feb 19, 2019 18.15 18.15 17.78 17.93 85,592 -0.22(-1.21%)
Feb 15, 2019 18.15 18.15 18.15 0 +0.01(+0.06%)
Feb 14, 2019 18.50 18.55 17.78 18.14 326,710 -0.38(-2.05%)
Feb 13, 2019 18.20 18.53 18.16 18.52 214,765 +0.37(+2.04%)
Feb 12, 2019 17.79 18.23 17.69 18.15 155,879 +0.45(+2.54%)
Feb 11, 2019 17.68 17.81 17.65 17.70 51,714 +0.05(+0.28%)
Feb 08, 2019 17.87 17.92 17.58 17.65 140,730 -0.27(-1.51%)
Feb 07, 2019 17.62 18.00 17.47 17.92 109,862 +0.22(+1.24%)
Feb 06, 2019 17.73 17.97 17.54 17.70 77,386 +0.04(+0.23%)
Feb 05, 2019 17.44 17.83 17.37 17.66 98,513 +0.24(+1.38%)
Feb 04, 2019 17.52 17.52 17.19 17.42 174,839 -0.10(-0.57%)
Feb 01, 2019 17.10 17.60 17.10 17.52 257,752 +0.49(+2.88%)
Jan 31, 2019 16.90 17.03 16.73 17.03 86,981 +0.13(+0.77%)
Jan 30, 2019 16.88 16.98 16.74 16.90 118,330 +0.10(+0.60%)
Jan 29, 2019 16.51 16.91 16.51 16.80 148,896 +0.32(+1.94%)
Jan 28, 2019 16.24 16.64 16.24 16.48 90,419 +0.21(+1.29%)
Jan 25, 2019 16.58 16.85 16.19 16.27 224,683 -0.23(-1.39%)
Jan 24, 2019 16.79 17.00 16.49 16.50 112,264 -0.29(-1.73%)
Jan 23, 2019 16.46 16.98 16.46 16.79 224,704 +0.41(+2.50%)
Jan 22, 2019 16.43 16.53 16.19 16.38 108,418 -0.07(-0.43%)
Jan 21, 2019 15.97 16.48 15.88 16.45 155,200 +0.48(+3.01%)
Jan 18, 2019 15.96 16.28 15.91 15.97 329,235 +0.06(+0.38%)
Jan 17, 2019 16.20 16.48 15.87 15.91 297,052 -0.34(-2.09%)
Jan 16, 2019 16.20 16.44 16.09 16.25 251,032 +0.09(+0.56%)
Jan 15, 2019 16.42 16.53 16.14 16.16 206,312 -0.09(-0.55%)
Jan 14, 2019 16.98 17.00 16.19 16.25 301,826 -0.76(-4.47%)
Jan 11, 2019 16.24 17.14 16.24 17.01 688,047 +0.75(+4.61%)
Jan 10, 2019 16.60 16.75 15.45 16.26 1,726,833 -0.29(-1.75%)
Jan 09, 2019 15.85 16.82 15.85 16.55 415,014 +0.73(+4.61%)
Jan 08, 2019 16.37 16.37 15.69 15.82 376,687 +0.01(+0.06%)
Jan 07, 2019 15.67 15.86 15.33 15.81 383,494 +0.36(+2.33%)
Jan 04, 2019 15.34 15.68 15.34 15.45 175,580 +0.28(+1.85%)
Jan 03, 2019 16.03 16.03 15.08 15.17 311,424 -0.90(-5.60%)
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.