Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 18.11 18.19 17.92 18.17 4,107,571 +0.07(+0.37%)
Apr 29, 2019 18.04 18.25 18.01 18.11 4,753,722 +0.10(+0.55%)
Apr 26, 2019 18.11 18.21 17.65 18.01 5,320,163 -0.14(-0.77%)
Apr 25, 2019 18.01 18.35 17.66 18.15 7,124,097 +0.33(+1.86%)
Apr 24, 2019 17.80 17.91 17.70 17.82 5,636,150 -0.07(-0.37%)
Apr 23, 2019 17.72 18.04 17.68 17.88 4,852,105 +0.20(+1.12%)
Apr 22, 2019 17.76 17.83 17.66 17.68 3,375,975 -0.12(-0.70%)
Apr 18, 2019 17.83 17.92 17.65 17.81 3,094,150 -0.11(-0.60%)
Apr 17, 2019 17.79 17.95 17.71 17.92 3,529,030 +0.11(+0.60%)
Apr 16, 2019 17.54 17.81 17.47 17.81 4,387,477 +0.38(+2.18%)
Apr 15, 2019 17.60 17.73 17.37 17.43 5,281,069 -0.21(-1.17%)
Apr 12, 2019 17.58 17.70 17.39 17.64 4,202,018 +0.39(+2.25%)
Apr 11, 2019 17.30 17.50 17.20 17.25 4,812,572 +0.05(+0.29%)
Apr 10, 2019 16.95 17.23 16.82 17.20 4,708,535 +0.41(+2.41%)
Apr 09, 2019 16.92 16.97 16.75 16.79 3,430,734 -0.18(-1.07%)
Apr 08, 2019 16.94 17.09 16.86 16.97 5,730,295 +0.02(+0.15%)
Apr 05, 2019 16.78 16.96 16.66 16.95 8,938,266 +0.25(+1.49%)
Apr 04, 2019 16.68 16.89 16.63 16.70 4,853,028 +0.06(+0.35%)
Apr 03, 2019 16.63 16.70 16.47 16.64 4,137,106 +0.22(+1.36%)
Apr 02, 2019 16.48 16.58 16.34 16.42 4,201,147 -0.10(-0.60%)
Apr 01, 2019 16.19 16.53 16.13 16.52 5,347,656 +0.55(+3.42%)
Mar 29, 2019 16.15 16.21 15.92 15.97 5,665,193 -0.05(-0.31%)
Mar 28, 2019 15.97 16.16 15.94 16.02 4,496,901 +0.04(+0.26%)
Mar 27, 2019 16.01 16.08 15.84 15.98 3,277,238 +0.03(+0.21%)
Mar 26, 2019 15.74 15.96 15.70 15.95 4,702,911 +0.41(+2.66%)
Mar 25, 2019 15.81 15.91 15.43 15.53 4,549,364 -0.23(-1.47%)
Mar 22, 2019 16.24 16.30 15.59 15.77 4,622,244 -0.60(-3.69%)
Mar 21, 2019 16.16 16.48 15.95 16.37 4,021,403 +0.05(+0.30%)
Mar 20, 2019 16.54 16.58 16.28 16.32 5,609,583 -0.17(-1.05%)
Mar 19, 2019 16.90 16.95 16.44 16.49 4,751,784 -0.25(-1.48%)
Mar 18, 2019 16.47 16.75 16.35 16.74 4,826,501 +0.38(+2.33%)
Mar 15, 2019 16.06 16.39 16.04 16.36 12,196,831 +0.36(+2.22%)
Mar 14, 2019 16.01 16.12 15.90 16.01 3,849,531 +0.02(+0.10%)
Mar 13, 2019 15.77 16.24 15.72 15.99 4,539,094 +0.30(+1.90%)
Mar 12, 2019 15.77 15.90 15.66 15.69 4,764,745 +0.00(+0.00%)
Mar 11, 2019 15.58 15.77 15.53 15.69 5,308,042 +0.27(+1.77%)
Mar 08, 2019 15.30 15.44 15.17 15.42 6,135,227 -0.02(-0.11%)
Mar 07, 2019 15.82 15.82 15.39 15.44 6,699,908 -0.46(-2.91%)
Mar 06, 2019 16.07 16.20 15.84 15.90 4,426,005 -0.21(-1.28%)
Mar 05, 2019 16.11 16.20 15.92 16.11 3,930,207 +0.02(+0.10%)
Mar 04, 2019 16.15 16.46 15.96 16.09 6,324,094 -0.05(-0.31%)
Mar 01, 2019 16.21 16.49 16.08 16.14 7,446,681 +0.13(+0.83%)
Feb 28, 2019 16.01 16.19 15.97 16.01 6,020,625 +0.04(+0.26%)
Feb 27, 2019 15.75 15.97 15.67 15.96 4,622,230 +0.21(+1.31%)
Feb 26, 2019 15.63 15.88 15.60 15.76 4,358,883 +0.06(+0.37%)
Feb 25, 2019 15.87 16.06 15.67 15.70 3,942,640 -0.06(-0.37%)
Feb 22, 2019 15.64 15.79 15.58 15.76 4,012,578 +0.18(+1.17%)
Feb 21, 2019 15.79 15.84 15.50 15.58 4,361,928 -0.17(-1.10%)
Feb 20, 2019 15.62 15.82 15.56 15.75 4,609,153 +0.11(+0.69%)
Feb 19, 2019 15.50 15.71 15.40 15.64 4,096,143 +0.04(+0.27%)
Feb 15, 2019 15.26 15.63 15.18 15.60 5,550,344 +0.49(+3.23%)
Feb 14, 2019 15.16 15.20 14.83 15.11 4,132,938 -0.17(-1.08%)
Feb 13, 2019 15.27 15.49 15.23 15.28 4,294,156 +0.17(+1.09%)
Feb 12, 2019 14.97 15.14 14.92 15.11 6,182,373 +0.31(+2.09%)
Feb 11, 2019 14.76 14.84 14.63 14.80 5,054,620 +0.15(+1.06%)
Feb 08, 2019 14.85 14.93 14.40 14.65 5,307,253 -0.30(-2.01%)
Feb 07, 2019 15.10 15.29 14.74 14.95 5,295,837 -0.17(-1.13%)
Feb 06, 2019 15.22 15.37 15.09 15.12 5,021,543 -0.11(-0.75%)
Feb 05, 2019 15.16 15.26 15.03 15.23 4,583,679 +0.11(+0.75%)
Feb 04, 2019 15.01 15.19 14.84 15.12 4,916,125 +0.18(+1.20%)
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.