Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.48 17.48 17.36 17.36 526 -0.18(-1.01%)
Apr 27, 2018 17.48 17.54 17.41 17.54 17,172 +0.12(+0.68%)
Apr 26, 2018 17.38 17.42 17.38 17.42 275 -0.02(-0.11%)
Apr 25, 2018 17.46 17.46 17.39 17.44 15,499 -0.05(-0.28%)
Apr 24, 2018 17.60 17.60 17.49 17.49 651 -0.11(-0.62%)
Apr 23, 2018 17.69 17.72 17.59 17.59 1,555 -0.19(-1.06%)
Apr 20, 2018 17.82 17.88 17.78 17.78 1,934 -0.11(-0.61%)
Apr 19, 2018 17.78 17.89 17.78 17.89 811 -0.07(-0.39%)
Apr 18, 2018 17.93 17.96 17.93 17.96 656 +0.14(+0.80%)
Apr 17, 2018 17.82 17.82 17.82 17.82 254 +0.13(+0.71%)
Apr 13, 2018 17.69 17.69 17.69 84 -0.15(-0.84%)
Apr 12, 2018 17.87 17.88 17.84 17.84 27,713 -0.09(-0.48%)
Apr 11, 2018 17.80 17.93 17.80 17.93 924 +0.18(+0.99%)
Apr 10, 2018 17.78 17.78 17.69 17.75 1,035 -0.08(-0.44%)
Apr 09, 2018 17.97 17.97 17.83 17.83 24,148 -0.02(-0.12%)
Apr 06, 2018 18.01 18.01 17.85 17.85 4,445 -0.26(-1.41%)
Apr 05, 2018 18.29 18.29 18.09 18.11 18,784 -0.06(-0.33%)
Apr 04, 2018 18.17 18.22 18.10 18.17 3,930 -0.01(-0.05%)
Apr 03, 2018 18.27 18.27 18.18 18.18 974 -0.02(-0.11%)
Apr 02, 2018 18.27 18.27 18.20 18.20 1,342 +0.00(+0.00%)
Mar 28, 2018 18.20 18.20 18.20 0 -0.22(-1.18%)
Mar 26, 2018 18.41 18.41 18.41 21 +0.16(+0.87%)
Mar 23, 2018 18.28 18.29 18.26 18.26 12,124 -0.22(-1.18%)
Mar 21, 2018 18.47 18.47 18.47 2 +0.24(+1.30%)
Mar 20, 2018 18.47 18.47 18.24 18.24 7,633 -0.08(-0.43%)
Mar 19, 2018 18.32 18.36 18.31 18.32 817 -0.03(-0.16%)
Mar 16, 2018 18.28 18.41 18.22 18.35 4,802 -0.14(-0.75%)
Mar 14, 2018 18.48 18.48 18.48 2 -0.08(-0.43%)
Mar 12, 2018 18.56 18.56 18.56 86 +0.03(+0.16%)
Mar 07, 2018 18.53 18.53 18.53 85 -0.23(-1.21%)
Mar 06, 2018 18.57 18.90 18.57 18.76 2,106 +0.10(+0.53%)
Mar 05, 2018 18.48 18.66 18.48 18.66 89,990 +0.20(+1.06%)
Mar 02, 2018 18.43 18.46 18.41 18.46 593 -0.06(-0.32%)
Mar 01, 2018 17.91 18.52 17.91 18.52 1,162 -0.04(-0.21%)
Feb 28, 2018 18.54 18.56 18.54 18.56 896 -0.14(-0.74%)
Feb 26, 2018 18.70 18.70 18.70 1 +0.25(+1.38%)
Feb 22, 2018 18.45 18.45 18.45 3 -0.08(-0.42%)
Feb 21, 2018 18.51 18.52 18.50 18.52 7,495 -0.04(-0.21%)
Feb 20, 2018 18.65 18.65 18.46 18.56 4,057 +0.03(+0.16%)
Feb 15, 2018 18.53 18.53 18.53 0 -0.13(-0.69%)
Feb 14, 2018 18.43 18.69 18.43 18.66 816 +0.36(+1.94%)
Feb 13, 2018 18.29 18.37 18.29 18.31 715 +0.06(+0.32%)
Feb 12, 2018 18.06 18.25 18.06 18.25 786 +0.00(+0.00%)
Feb 09, 2018 18.23 18.25 18.16 18.25 9,633 -0.02(-0.11%)
Feb 08, 2018 18.27 18.27 18.27 18.27 297 -0.12(-0.65%)
Feb 07, 2018 18.57 18.35 18.38 2,059 -0.09(-0.48%)
Feb 06, 2018 18.32 18.47 18.28 18.47 3,540 -0.05(-0.27%)
Feb 05, 2018 18.52 18.52 18.52 18.52 3,137 -0.17(-0.90%)
Feb 02, 2018 18.66 18.69 18.66 18.69 364 -0.20(-1.06%)
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.