Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.35 18.42 18.11 18.23 1,182,839 -0.02(-0.11%)
Apr 27, 2018 18.35 18.50 18.20 18.25 370,751 -0.09(-0.49%)
Apr 26, 2018 18.14 18.46 18.00 18.34 597,036 +0.26(+1.44%)
Apr 25, 2018 18.13 18.19 17.80 18.08 804,529 -0.04(-0.22%)
Apr 24, 2018 18.57 18.88 17.82 18.12 1,028,058 -0.34(-1.84%)
Apr 23, 2018 18.71 18.71 18.26 18.46 848,289 -0.28(-1.49%)
Apr 20, 2018 19.11 19.14 18.71 18.74 655,066 -0.41(-2.14%)
Apr 19, 2018 19.63 19.63 18.86 19.15 797,905 -0.56(-2.84%)
Apr 18, 2018 19.78 19.94 19.64 19.71 629,074 -0.07(-0.35%)
Apr 17, 2018 19.81 19.87 19.55 19.78 511,306 +0.15(+0.76%)
Apr 16, 2018 19.37 19.84 19.11 19.63 1,115,409 +0.43(+2.24%)
Apr 13, 2018 19.37 19.44 19.09 19.20 1,383,152 -0.03(-0.16%)
Apr 12, 2018 19.27 19.40 19.08 19.23 811,018 +0.02(+0.10%)
Apr 11, 2018 19.18 19.49 19.07 19.21 941,630 -0.11(-0.57%)
Apr 10, 2018 19.39 19.48 19.13 19.32 637,556 +0.26(+1.36%)
Apr 09, 2018 19.88 20.02 19.05 19.06 773,466 -0.64(-3.25%)
Apr 06, 2018 19.65 20.11 19.27 19.70 917,493 -0.17(-0.86%)
Apr 05, 2018 19.75 20.12 19.65 19.87 885,776 +0.29(+1.48%)
Apr 04, 2018 18.70 19.66 18.60 19.58 939,560 +0.65(+3.43%)
Apr 03, 2018 18.79 19.16 18.79 18.93 865,688 +0.18(+0.96%)
Apr 02, 2018 19.83 20.05 18.48 18.75 1,596,026 -1.09(-5.49%)
Mar 29, 2018 19.84 19.84 19.84 0 +0.23(+1.17%)
Mar 28, 2018 19.71 20.07 19.53 19.61 587,414 -0.05(-0.25%)
Mar 27, 2018 20.13 20.13 19.45 19.66 991,254 -0.49(-2.43%)
Mar 26, 2018 20.22 20.49 19.73 20.15 1,299,821 +0.27(+1.36%)
Mar 23, 2018 20.48 20.68 19.87 19.88 769,979 -0.45(-2.21%)
Mar 22, 2018 20.85 20.99 20.33 20.33 550,880 -0.73(-3.47%)
Mar 21, 2018 20.68 21.24 20.54 21.06 412,994 +0.41(+1.99%)
Mar 20, 2018 20.72 20.94 20.63 20.65 475,772 -0.08(-0.39%)
Mar 19, 2018 20.78 20.92 20.43 20.73 606,932 -0.07(-0.34%)
Mar 16, 2018 20.88 21.12 20.70 20.80 1,582,480 -0.24(-1.14%)
Mar 15, 2018 21.89 21.92 20.98 21.04 797,814 -0.74(-3.40%)
Mar 14, 2018 21.98 21.98 21.48 21.78 711,130 -0.12(-0.55%)
Mar 13, 2018 21.80 22.08 21.57 21.90 890,553 +0.26(+1.20%)
Mar 12, 2018 21.66 21.89 21.49 21.64 743,702 +0.07(+0.32%)
Mar 09, 2018 21.34 21.58 21.25 21.57 681,939 +0.40(+1.89%)
Mar 08, 2018 21.72 21.93 21.06 21.17 721,793 -0.44(-2.04%)
Mar 07, 2018 21.25 21.71 21.12 21.61 683,374 +0.13(+0.61%)
Mar 06, 2018 21.11 21.54 20.83 21.48 1,283,077 +0.41(+1.95%)
Mar 05, 2018 21.36 21.61 20.98 21.07 1,577,438 -0.36(-1.68%)
Mar 02, 2018 21.12 21.50 20.53 21.43 1,789,571 +0.24(+1.13%)
Mar 01, 2018 20.98 21.92 19.75 21.19 4,251,929 +2.01(+10.48%)
Feb 28, 2018 19.84 20.08 19.15 19.18 2,373,678 -0.47(-2.39%)
Feb 27, 2018 20.52 20.84 19.63 19.65 1,516,769 -0.86(-4.19%)
Feb 26, 2018 20.78 20.99 20.29 20.51 751,904 -0.26(-1.25%)
Feb 23, 2018 20.37 20.79 20.33 20.77 795,147 +0.54(+2.67%)
Feb 22, 2018 20.44 20.54 20.18 20.23 822,259 -0.12(-0.59%)
Feb 21, 2018 20.48 20.89 20.25 20.35 928,959 -0.04(-0.20%)
Feb 20, 2018 20.40 20.75 20.21 20.39 1,006,971 -0.16(-0.78%)
Feb 16, 2018 20.55 20.55 20.55 0 +0.67(+3.37%)
Feb 15, 2018 20.00 20.11 19.77 19.88 1,160,601 +0.06(+0.30%)
Feb 14, 2018 19.25 19.98 19.25 19.82 1,661,114 +0.34(+1.75%)
Feb 13, 2018 19.76 19.48 1,818,416 -0.05(-0.26%)
Feb 12, 2018 19.94 19.98 19.43 19.53 1,740,092 -0.27(-1.36%)
Feb 09, 2018 19.98 20.22 19.17 19.80 2,125,673 +0.07(+0.35%)
Feb 08, 2018 20.40 20.67 19.72 19.73 2,237,217 -0.65(-3.19%)
Feb 07, 2018 20.25 20.77 20.17 20.38 1,049,567 +0.01(+0.05%)
Feb 06, 2018 19.39 20.81 19.26 20.37 1,801,069 +0.00(+0.00%)
Feb 05, 2018 20.55 20.92 19.80 20.37 1,750,709 -0.45(-2.16%)
Feb 02, 2018 21.66 21.72 20.92 20.82 1,429,233 -1.08(-4.93%)
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.