Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 17.98 18.06 17.86 17.95 1,602,187 +0.21(+1.17%)
Mar 28, 2019 17.49 17.77 17.42 17.74 664,293 +0.30(+1.72%)
Mar 27, 2019 17.52 17.66 17.22 17.44 714,014 -0.03(-0.16%)
Mar 26, 2019 17.43 17.55 17.22 17.47 1,318,869 +0.25(+1.47%)
Mar 25, 2019 17.20 17.50 17.04 17.22 989,148 +0.04(+0.22%)
Mar 22, 2019 17.81 17.87 17.17 17.18 1,395,320 -0.83(-4.60%)
Mar 21, 2019 17.92 18.24 17.91 18.01 1,268,790 +0.08(+0.47%)
Mar 20, 2019 17.66 18.15 17.66 17.92 934,495 -0.15(-0.83%)
Mar 19, 2019 18.30 18.38 18.01 18.07 967,260 -0.06(-0.31%)
Mar 18, 2019 18.01 18.31 17.94 18.13 1,239,295 +0.22(+1.21%)
Mar 15, 2019 17.81 18.12 17.81 17.91 2,333,829 +0.13(+0.74%)
Mar 14, 2019 17.99 18.03 17.78 17.78 693,567 -0.21(-1.15%)
Mar 13, 2019 17.89 18.07 17.82 17.99 1,368,236 +0.10(+0.58%)
Mar 12, 2019 17.86 18.02 17.82 17.88 1,216,955 +0.07(+0.42%)
Mar 11, 2019 17.75 17.87 17.64 17.81 1,656,929 -0.01(-0.05%)
Mar 08, 2019 17.61 17.91 17.45 17.82 1,175,159 -0.02(-0.10%)
Mar 07, 2019 18.11 18.11 17.74 17.84 1,106,646 -0.25(-1.40%)
Mar 06, 2019 18.30 18.38 18.06 18.09 1,143,992 -0.18(-0.97%)
Mar 05, 2019 18.48 18.59 18.26 18.27 1,166,498 -0.17(-0.91%)
Mar 04, 2019 18.70 18.81 18.39 18.44 1,287,974 -0.18(-0.96%)
Mar 01, 2019 18.56 18.71 18.29 18.61 1,508,920 +0.11(+0.61%)
Feb 28, 2019 18.39 18.70 18.38 18.50 2,066,655 +0.00(+0.00%)
Feb 27, 2019 18.45 18.72 18.34 18.50 2,899,681 +0.23(+1.28%)
Feb 26, 2019 17.57 18.34 17.56 18.27 3,368,824 +0.97(+5.63%)
Feb 25, 2019 17.23 17.38 17.14 17.29 2,035,356 +0.08(+0.49%)
Feb 22, 2019 17.18 17.52 17.12 17.21 1,566,059 +0.14(+0.82%)
Feb 21, 2019 17.50 17.55 16.99 17.07 1,588,641 -0.47(-2.67%)
Feb 20, 2019 17.20 17.55 17.14 17.54 1,850,179 +0.32(+1.85%)
Feb 19, 2019 16.91 17.27 16.86 17.22 1,129,722 +0.23(+1.38%)
Feb 15, 2019 16.94 17.10 16.83 16.98 1,239,775 +0.20(+1.17%)
Feb 14, 2019 16.74 16.94 16.60 16.79 1,775,931 -0.06(-0.33%)
Feb 13, 2019 16.78 16.95 16.70 16.84 902,860 +0.07(+0.39%)
Feb 12, 2019 16.55 16.92 16.55 16.78 1,503,883 +0.37(+2.28%)
Feb 11, 2019 16.20 16.43 15.95 16.40 1,364,773 +0.09(+0.57%)
Feb 08, 2019 16.03 16.33 15.76 16.31 1,618,500 +0.18(+1.10%)
Feb 07, 2019 16.53 16.54 15.93 16.13 1,972,712 -0.53(-3.20%)
Feb 06, 2019 16.24 16.69 16.12 16.67 1,842,692 +0.48(+2.95%)
Feb 05, 2019 16.31 16.47 16.18 16.19 1,379,352 -0.13(-0.80%)
Feb 04, 2019 16.24 16.33 16.06 16.32 1,089,983 +0.13(+0.81%)
Feb 01, 2019 16.09 16.28 16.00 16.19 1,079,890 +0.08(+0.52%)
Jan 31, 2019 16.27 16.52 16.07 16.10 2,057,041 -0.10(-0.64%)
Jan 30, 2019 16.06 16.39 15.71 16.21 1,204,694 +0.32(+2.00%)
Jan 29, 2019 15.82 15.90 15.61 15.89 1,727,979 +0.07(+0.47%)
Jan 28, 2019 16.01 16.01 15.57 15.81 1,695,734 -0.32(-1.97%)
Jan 25, 2019 15.80 16.24 15.80 16.13 1,476,238 +0.08(+0.52%)
Jan 24, 2019 15.86 16.28 15.86 16.05 1,114,015 +0.22(+1.36%)
Jan 23, 2019 16.13 16.30 15.70 15.83 1,092,753 -0.21(-1.28%)
Jan 22, 2019 16.28 16.38 15.92 16.04 944,288 -0.46(-2.78%)
Jan 18, 2019 16.06 16.51 16.06 16.50 1,983,661 +0.64(+4.01%)
Jan 17, 2019 15.65 16.00 15.60 15.86 1,845,760 +0.09(+0.59%)
Jan 16, 2019 15.73 16.02 15.70 15.77 1,903,485 +0.00(+0.00%)
Jan 15, 2019 16.02 16.11 15.71 15.77 1,199,791 -0.22(-1.41%)
Jan 14, 2019 15.96 16.30 15.88 15.99 1,586,341 -0.14(-0.87%)
Jan 11, 2019 16.26 16.32 15.91 16.13 4,411,519 -0.25(-1.54%)
Jan 10, 2019 16.33 16.45 15.96 16.39 3,048,129 -0.12(-0.74%)
Jan 09, 2019 16.28 16.61 15.94 16.51 3,400,959 +0.45(+2.80%)
Jan 08, 2019 16.05 16.10 15.56 16.06 3,523,451 +0.23(+1.48%)
Jan 07, 2019 15.41 15.89 15.24 15.82 4,485,658 +0.33(+2.11%)
Jan 04, 2019 14.80 15.51 14.77 15.50 3,377,234 +0.96(+6.57%)
Jan 03, 2019 14.62 14.93 14.30 14.54 2,751,180 -0.17(-1.15%)
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.