Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.53 14.76 14.40 14.54 298,106 +0.20(+1.37%)
Mar 28, 2019 14.23 14.50 14.01 14.34 467,862 +0.11(+0.76%)
Mar 27, 2019 14.34 14.48 13.98 14.24 298,271 -0.14(-0.96%)
Mar 26, 2019 14.30 14.59 14.05 14.37 460,880 +0.18(+1.25%)
Mar 25, 2019 14.47 14.58 14.05 14.20 365,262 -0.30(-2.04%)
Mar 22, 2019 15.03 15.22 14.44 14.49 481,596 -0.59(-3.92%)
Mar 21, 2019 14.41 15.18 14.38 15.08 701,481 +0.68(+4.72%)
Mar 20, 2019 14.63 14.65 14.34 14.40 277,093 -0.19(-1.28%)
Mar 19, 2019 14.90 15.13 14.57 14.59 414,135 -0.26(-1.73%)
Mar 18, 2019 14.93 14.97 14.56 14.85 466,408 -0.16(-1.05%)
Mar 15, 2019 15.29 15.50 14.96 15.01 604,226 -0.21(-1.36%)
Mar 14, 2019 15.98 16.03 15.07 15.21 576,710 -0.91(-5.63%)
Mar 13, 2019 16.63 17.30 15.92 16.12 808,588 -1.24(-7.15%)
Mar 12, 2019 17.24 17.56 17.01 17.36 347,144 +0.14(+0.80%)
Mar 11, 2019 16.91 17.26 16.91 17.22 136,694 +0.36(+2.16%)
Mar 08, 2019 16.70 16.97 16.52 16.86 141,496 -0.03(-0.18%)
Mar 07, 2019 17.20 17.21 16.75 16.89 116,564 -0.32(-1.83%)
Mar 06, 2019 17.72 17.72 17.20 17.20 134,765 -0.54(-3.06%)
Mar 05, 2019 17.69 17.94 17.50 17.75 168,465 +0.03(+0.17%)
Mar 04, 2019 17.75 17.89 17.58 17.72 112,776 +0.01(+0.06%)
Mar 01, 2019 17.84 17.94 17.49 17.71 192,415 +0.07(+0.39%)
Feb 28, 2019 17.62 17.72 17.39 17.64 222,506 +0.00(+0.00%)
Feb 27, 2019 18.12 18.14 17.62 17.64 156,549 -0.58(-3.19%)
Feb 26, 2019 18.43 18.65 18.21 18.22 176,971 -0.30(-1.60%)
Feb 25, 2019 18.60 18.94 18.51 18.52 203,337 +0.16(+0.86%)
Feb 22, 2019 18.23 18.36 18.09 18.36 288,993 +0.13(+0.70%)
Feb 21, 2019 18.48 18.61 18.10 18.23 152,307 -0.28(-1.49%)
Feb 20, 2019 18.30 18.67 18.30 18.50 233,805 +0.19(+1.02%)
Feb 19, 2019 18.30 18.46 18.07 18.32 174,480 +0.00(+0.00%)
Feb 15, 2019 18.15 18.48 18.15 18.32 123,839 +0.20(+1.08%)
Feb 14, 2019 17.80 18.30 17.80 18.12 216,094 +0.29(+1.65%)
Feb 13, 2019 17.69 17.93 17.52 17.83 183,144 +0.23(+1.28%)
Feb 12, 2019 17.52 17.75 17.52 17.60 168,402 +0.24(+1.36%)
Feb 11, 2019 17.43 17.57 17.15 17.36 130,820 -0.06(-0.34%)
Feb 08, 2019 17.42 17.66 17.40 17.42 125,976 -0.20(-1.12%)
Feb 07, 2019 17.69 18.02 15.54 17.62 193,819 -0.29(-1.59%)
Feb 06, 2019 17.42 18.10 17.42 17.91 295,244 +0.54(+3.11%)
Feb 05, 2019 17.29 17.65 17.18 17.36 255,743 +0.05(+0.28%)
Feb 04, 2019 17.42 17.54 17.19 17.32 175,557 -0.06(-0.34%)
Feb 01, 2019 17.23 17.45 17.17 17.37 136,864 +0.14(+0.80%)
Jan 31, 2019 17.17 17.58 17.10 17.24 175,267 -0.12(-0.68%)
Jan 30, 2019 17.21 17.49 17.05 17.35 282,336 +0.39(+2.32%)
Jan 29, 2019 17.18 17.30 16.92 16.96 141,984 -0.21(-1.20%)
Jan 28, 2019 16.91 17.86 16.91 17.17 276,284 -0.22(-1.24%)
Jan 25, 2019 16.89 17.69 16.89 17.38 394,516 +0.64(+3.81%)
Jan 24, 2019 16.01 17.20 16.01 16.75 332,147 +0.86(+5.38%)
Jan 23, 2019 16.64 16.83 15.71 15.89 397,171 -1.22(-7.12%)
Jan 22, 2019 17.43 17.47 16.99 17.11 181,004 -0.34(-1.97%)
Jan 18, 2019 17.25 17.80 17.25 17.45 157,114 +0.27(+1.54%)
Jan 17, 2019 16.98 17.34 16.92 17.19 403,475 +0.12(+0.69%)
Jan 16, 2019 17.15 17.51 17.02 17.07 156,539 -0.02(-0.11%)
Jan 15, 2019 16.99 17.11 16.85 17.09 110,625 +0.24(+1.40%)
Jan 14, 2019 16.91 17.32 16.71 16.85 291,247 -0.32(-1.89%)
Jan 11, 2019 16.96 17.46 16.96 17.18 244,321 +0.15(+0.87%)
Jan 10, 2019 16.57 17.34 16.57 17.03 215,502 +0.31(+1.88%)
Jan 09, 2019 16.44 17.10 16.44 16.72 227,130 +0.42(+2.59%)
Jan 08, 2019 16.76 16.76 16.19 16.29 255,261 -0.33(-2.01%)
Jan 07, 2019 16.22 16.64 16.22 16.63 273,258 +0.41(+2.55%)
Jan 04, 2019 15.74 16.23 15.66 16.21 330,103 +0.78(+5.03%)
Jan 03, 2019 15.74 15.86 15.32 15.44 261,566 -0.57(-3.56%)
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.