Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2018 | 19.70 | 19.70 | 19.70 | 0 | -1.11(-5.34%) | |
| Mar 27, 2018 | 20.81 | 20.81 | 20.81 | 0 | -0.17(-0.82%) | |
| Mar 26, 2018 | 21.21 | 21.21 | 20.83 | 20.98 | 1,072 | +0.30(+1.46%) |
| Mar 23, 2018 | 21.00 | 21.23 | 19.55 | 20.68 | 900 | +1.18(+6.06%) |
| Mar 22, 2018 | 18.36 | 19.50 | 18.36 | 19.50 | 315 | -0.60(-2.99%) |
| Mar 21, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 497 | +0.07(+0.35%) |
| Mar 20, 2018 | 20.08 | 20.21 | 19.07 | 20.03 | 1,001 | +0.67(+3.46%) |
| Mar 19, 2018 | 17.95 | 20.40 | 17.95 | 19.36 | 1,400 | -1.11(-5.43%) |
| Mar 16, 2018 | 21.49 | 21.49 | 20.33 | 20.47 | 3,663 | -0.52(-2.50%) |
| Mar 15, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.57(+2.77%) |
| Mar 14, 2018 | 20.45 | 20.45 | 19.45 | 20.43 | 1,495 | -0.17(-0.83%) |
| Mar 13, 2018 | 18.36 | 20.65 | 18.32 | 20.60 | 1,945 | +0.10(+0.49%) |
| Mar 06, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 1,675 | -0.27(-1.32%) |
| Feb 26, 2018 | 20.77 | 20.77 | 20.77 | 2 | -0.62(-2.91%) | |
| Feb 21, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.60(+2.90%) | |
| Feb 16, 2018 | 20.80 | 20.80 | 20.80 | 0 | -0.69(-3.23%) | |
| Feb 15, 2018 | 20.98 | 21.49 | 20.98 | 21.49 | 380 | +1.37(+6.81%) |
| Feb 07, 2018 | 20.12 | 20.12 | 20.12 | 38 | -0.54(-2.61%) | |
| Feb 05, 2018 | 20.66 | 20.66 | 20.66 | 25 | -0.21(-1.01%) | |
| Feb 02, 2018 | 20.98 | 20.98 | 20.87 | 20.87 | 1,500 | +0.20(+0.97%) |
| Jan 31, 2018 | 20.67 | 20.67 | 20.67 | 0 | +0.02(+0.10%) | |
| Jan 29, 2018 | 20.65 | 20.65 | 20.65 | 136 | -0.59(-2.76%) | |
| Jan 26, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 280 | +0.24(+1.12%) |
| Jan 25, 2018 | 20.98 | 21.02 | 20.20 | 21.00 | 1,357 | +0.70(+3.45%) |
| Jan 23, 2018 | 20.30 | 20.30 | 20.30 | 1 | -0.25(-1.22%) | |
| Jan 19, 2018 | 20.55 | 20.55 | 20.55 | 54 | +0.30(+1.48%) | |
| Jan 18, 2018 | 20.45 | 20.74 | 20.10 | 20.25 | 4,950 | +0.25(+1.25%) |
| Jan 17, 2018 | 20.16 | 20.37 | 19.53 | 20.00 | 400 | -0.23(-1.14%) |
| Jan 16, 2018 | 21.05 | 21.05 | 19.54 | 20.23 | 1,135 | +0.36(+1.81%) |
| Jan 12, 2018 | 19.87 | 19.87 | 19.87 | 0 | +1.17(+6.26%) | |
| Jan 11, 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 100 | +0.19(+1.02%) |
| Jan 10, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 250 | -1.26(-6.37%) |
| Jan 09, 2018 | 20.14 | 20.14 | 19.26 | 19.77 | 1,500 | +0.37(+1.91%) |
| Jan 08, 2018 | 19.66 | 20.22 | 19.40 | 19.40 | 1,917 | -0.00(-0.00%) |
| Jan 05, 2018 | 19.68 | 20.36 | 19.40 | 19.40 | 600 | -0.15(-0.77%) |
| Jan 04, 2018 | 19.87 | 20.41 | 19.55 | 19.55 | 900 | +0.11(+0.57%) |
| Jan 03, 2018 | 19.63 | 20.99 | 19.44 | 19.44 | 3,553 | -0.15(-0.77%) |
| Jan 02, 2018 | 19.42 | 19.65 | 18.98 | 19.59 | 3,490 | +1.46(+8.05%) |
| Dec 27, 2017 | 18.13 | 18.13 | 18.13 | 0 | -1.06(-5.52%) | |
| Dec 26, 2017 | 19.46 | 19.50 | 19.18 | 19.19 | 1,284 | +0.00(+0.00%) |
| Dec 22, 2017 | 19.04 | 19.95 | 19.00 | 19.19 | 2,324 | -0.81(-4.06%) |
| Dec 19, 2017 | 20.00 | 20.00 | 20.00 | 0 | +1.27(+6.78%) | |
| Dec 18, 2017 | 18.68 | 18.73 | 18.68 | 18.73 | 856 | +0.84(+4.70%) |
| Dec 14, 2017 | 17.89 | 17.89 | 17.89 | 0 | -0.09(-0.50%) | |
| Dec 13, 2017 | 18.50 | 18.70 | 17.82 | 17.98 | 1,200 | -0.67(-3.60%) |
| Dec 12, 2017 | 18.80 | 18.80 | 18.50 | 18.65 | 950 | -0.46(-2.43%) |
| Dec 11, 2017 | 18.93 | 19.65 | 18.65 | 19.11 | 3,027 | +0.28(+1.48%) |
| Dec 08, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 499 | -0.13(-0.70%) |
| Dec 07, 2017 | 19.30 | 19.30 | 18.97 | 18.97 | 718 | +0.07(+0.36%) |
| Dec 05, 2017 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) | |
| Dec 04, 2017 | 19.00 | 19.00 | 18.28 | 18.90 | 1,800 | -0.10(-0.53%) |
| Nov 27, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.25(+1.33%) | |
| Nov 22, 2017 | 18.75 | 18.75 | 18.75 | 0 | -0.25(-1.32%) | |
| Nov 21, 2017 | 19.07 | 19.07 | 18.80 | 19.00 | 1,129 | -2.00(-9.52%) |
| Nov 17, 2017 | 21.00 | 21.00 | 21.00 | 30 | -0.20(-0.94%) | |
| Nov 16, 2017 | 21.20 | 21.20 | 21.20 | 21.20 | 101 | +0.02(+0.09%) |
| Nov 15, 2017 | 18.50 | 21.18 | 18.50 | 21.18 | 1,147 | +2.53(+13.57%) |
| Nov 14, 2017 | 18.50 | 18.65 | 18.43 | 18.65 | 731 | -0.72(-3.73%) |
| Nov 13, 2017 | 18.45 | 19.37 | 18.20 | 19.37 | 1,800 | +1.37(+7.61%) |
| Nov 10, 2017 | 18.20 | 18.40 | 17.02 | 18.00 | 2,905 | -0.23(-1.26%) |
| Nov 09, 2017 | 18.28 | 18.28 | 17.76 | 18.23 | 2,700 | +0.48(+2.70%) |
| Nov 08, 2017 | 18.10 | 18.50 | 16.80 | 17.75 | 5,525 | -2.87(-13.92%) |
| Nov 07, 2017 | 18.05 | 20.62 | 18.04 | 20.62 | 1,186 | +2.44(+13.42%) |
| Nov 06, 2017 | 18.22 | 18.70 | 18.18 | 18.18 | 766 | -0.03(-0.16%) |
| Nov 03, 2017 | 18.50 | 18.50 | 18.20 | 18.21 | 900 | +0.10(+0.55%) |
| Nov 02, 2017 | 18.11 | 18.11 | 18.11 | 18.11 | 100 | -0.01(-0.06%) |
| Nov 01, 2017 | 18.03 | 18.12 | 18.03 | 18.12 | 1,700 | -0.39(-2.10%) |
| Oct 26, 2017 | 18.51 | 18.51 | 18.51 | 20 | -0.19(-1.02%) | |
| Oct 25, 2017 | 18.60 | 18.70 | 18.20 | 18.70 | 887 | -0.18(-0.95%) |
| Oct 20, 2017 | 18.88 | 18.88 | 18.88 | 0 | -0.26(-1.35%) | |
| Oct 19, 2017 | 19.20 | 19.25 | 19.14 | 19.14 | 700 | +0.20(+1.06%) |
| Oct 18, 2017 | 18.95 | 20.13 | 18.94 | 18.94 | 500 | +0.35(+1.87%) |
| Oct 17, 2017 | 18.59 | 18.59 | 18.59 | 18.59 | 100 | +0.01(+0.05%) |
| Oct 16, 2017 | 18.55 | 18.72 | 18.21 | 18.58 | 2,606 | +0.24(+1.31%) |
| Oct 03, 2017 | 18.34 | 18.34 | 18.34 | 24 | -0.73(-3.82%) | |
| Oct 02, 2017 | 18.97 | 19.76 | 17.94 | 19.07 | 3,828 | +0.37(+1.97%) |
| Sep 29, 2017 | 18.24 | 18.73 | 17.83 | 18.70 | 1,116 | +0.20(+1.08%) |
| Sep 28, 2017 | 16.65 | 18.50 | 16.65 | 18.50 | 665 | -0.30(-1.60%) |
| Sep 27, 2017 | 18.52 | 19.05 | 18.52 | 18.80 | 2,100 | +0.00(+0.00%) |
| Sep 26, 2017 | 18.75 | 19.80 | 18.60 | 18.80 | 3,558 | -0.20(-1.05%) |
| Sep 25, 2017 | 19.10 | 19.84 | 18.55 | 19.00 | 7,616 | -1.04(-5.19%) |
| Sep 22, 2017 | 21.20 | 21.20 | 20.04 | 20.04 | 281 | +0.39(+1.98%) |
| Sep 21, 2017 | 19.64 | 19.65 | 19.64 | 19.65 | 600 | -0.25(-1.26%) |
| Sep 20, 2017 | 19.71 | 20.00 | 19.49 | 19.90 | 1,140 | +0.36(+1.84%) |
| Sep 18, 2017 | 19.54 | 120 | +0.10(+0.51%) | |||
| Sep 15, 2017 | 19.35 | 19.44 | 18.01 | 19.44 | 1,372 | -0.16(-0.82%) |
| Sep 14, 2017 | 19.39 | 19.60 | 19.30 | 19.60 | 1,066 | +0.21(+1.08%) |
| Sep 13, 2017 | 19.33 | 19.54 | 19.00 | 19.39 | 8,000 | -0.17(-0.87%) |
| Sep 12, 2017 | 19.35 | 19.56 | 19.04 | 19.56 | 1,013 | -0.26(-1.31%) |
| Sep 08, 2017 | 19.82 | 104 | +0.20(+1.02%) | |||
| Sep 07, 2017 | 19.82 | 20.58 | 19.50 | 19.62 | 7,361 | +0.37(+1.92%) |
| Sep 06, 2017 | 20.49 | 20.49 | 19.15 | 19.25 | 4,119 | -1.75(-8.33%) |
| Sep 01, 2017 | 21.00 | 102 | +1.26(+6.37%) | |||
| Aug 29, 2017 | 19.74 | 5 | +0.02(+0.12%) | |||
| Aug 28, 2017 | 19.40 | 19.80 | 19.34 | 19.72 | 6,557 | +0.58(+3.02%) |
| Aug 25, 2017 | 19.12 | 19.20 | 19.11 | 19.14 | 12,600 | +0.20(+1.06%) |
| Aug 24, 2017 | 19.07 | 19.07 | 18.85 | 18.94 | 300 | +0.16(+0.85%) |
| Aug 18, 2017 | 18.78 | 28 | +0.19(+1.04%) | |||
| Aug 14, 2017 | 18.59 | 18.59 | 18.59 | 0 | +0.71(+3.95%) | |
| Aug 11, 2017 | 17.85 | 18.34 | 17.64 | 17.88 | 2,849 | +0.03(+0.17%) |
| Aug 08, 2017 | 17.85 | 64 | +1.00(+5.93%) | |||
| Aug 07, 2017 | 16.85 | 16.85 | 16.85 | 16.85 | 125 | -2.30(-12.01%) |
| Aug 04, 2017 | 19.33 | 19.33 | 19.15 | 19.15 | 12,056 | -0.16(-0.83%) |
| Aug 02, 2017 | 19.31 | 1 | +0.00(+0.00%) | |||
| Aug 01, 2017 | 19.32 | 19.35 | 19.31 | 19.31 | 3,018 | +0.11(+0.57%) |
| Jul 31, 2017 | 19.16 | 19.20 | 19.16 | 19.20 | 1,524 | +0.22(+1.16%) |
| Jul 27, 2017 | 18.98 | 1 | +0.43(+2.32%) | |||
| Jul 25, 2017 | 18.55 | 72 | -0.24(-1.28%) | |||
| Jul 24, 2017 | 18.79 | 18.79 | 18.79 | 18.79 | 242 | +0.13(+0.70%) |
| Jul 21, 2017 | 18.56 | 18.78 | 18.56 | 18.66 | 2,120 | +0.07(+0.40%) |
| Jul 20, 2017 | 19.00 | 20.89 | 18.59 | 18.59 | 977 | +0.40(+2.18%) |
| Jul 19, 2017 | 18.19 | 18.19 | 18.19 | 18.19 | 329 | -0.09(-0.52%) |
| Jul 18, 2017 | 18.27 | 18.43 | 18.27 | 18.28 | 419 | +0.24(+1.31%) |
| Jul 17, 2017 | 18.05 | 18.05 | 18.05 | 18.05 | 207 | +0.09(+0.49%) |
| Jul 13, 2017 | 17.96 | 17.96 | 17.96 | 0 | +0.05(+0.29%) | |
| Jul 12, 2017 | 17.80 | 17.91 | 17.80 | 17.91 | 834 | +0.11(+0.61%) |
| Jul 11, 2017 | 17.80 | 17.80 | 17.80 | 17.80 | 235 | -0.04(-0.22%) |
| Jul 10, 2017 | 17.90 | 17.90 | 17.80 | 17.84 | 1,510 | +0.04(+0.22%) |
| Jul 07, 2017 | 17.80 | 17.80 | 17.75 | 17.80 | 950 | +0.15(+0.87%) |
| Jul 05, 2017 | 17.65 | 17.65 | 17.65 | 0 | +0.32(+1.82%) | |
| Jul 03, 2017 | 17.33 | 17.33 | 17.33 | 17.33 | 20 | +0.00(+0.00%) |
| Jun 27, 2017 | 17.33 | 20 | +0.15(+0.85%) | |||
| Jun 23, 2017 | 17.18 | 17.18 | 17.18 | 0 | +0.23(+1.38%) | |
| Jun 22, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 700 | -0.20(-1.15%) |
| Jun 21, 2017 | 17.12 | 17.15 | 16.99 | 17.15 | 1,000 | +0.18(+1.05%) |
| Jun 20, 2017 | 16.91 | 16.97 | 16.91 | 16.97 | 950 | -0.10(-0.58%) |
| Jun 16, 2017 | 17.07 | 17.07 | 17.07 | 0 | +0.31(+1.84%) | |
| Jun 15, 2017 | 16.76 | 16.76 | 16.76 | 16.76 | 100 | -0.45(-2.60%) |
| Jun 13, 2017 | 17.21 | 2 | +0.06(+0.34%) | |||
| Jun 09, 2017 | 17.15 | 17.15 | 17.15 | 0 | -0.08(-0.49%) | |
| Jun 08, 2017 | 17.23 | 17.23 | 17.23 | 17.23 | 106 | -0.17(-0.95%) |
| Jun 05, 2017 | 17.40 | 6 | +0.06(+0.37%) | |||
| Jun 01, 2017 | 17.34 | 2 | +0.08(+0.44%) | |||
| May 26, 2017 | 17.26 | 25 | +0.12(+0.70%) | |||
| May 25, 2017 | 17.14 | 17.14 | 17.14 | 17.14 | 100 | -0.01(-0.06%) |
| May 24, 2017 | 17.15 | 17.15 | 17.15 | 17.15 | 200 | -0.21(-1.23%) |
| May 23, 2017 | 17.50 | 17.50 | 17.36 | 17.36 | 1,400 | +0.09(+0.53%) |
| May 22, 2017 | 17.54 | 17.54 | 17.25 | 17.27 | 586 | -0.10(-0.57%) |
| May 19, 2017 | 17.32 | 17.37 | 17.15 | 17.37 | 2,330 | +0.58(+3.45%) |
| May 16, 2017 | 16.79 | 2 | +0.18(+1.08%) | |||
| May 15, 2017 | 16.61 | 16.61 | 16.61 | 16.61 | 100 | +0.16(+0.97%) |
| May 12, 2017 | 16.45 | 16.45 | 16.45 | 16.45 | 298 | +0.26(+1.60%) |
| May 09, 2017 | 16.19 | 16.19 | 16.19 | 0 | -0.02(-0.12%) | |
| May 08, 2017 | 16.60 | 16.60 | 16.21 | 16.21 | 1,222 | -0.53(-3.17%) |
| May 05, 2017 | 16.60 | 16.74 | 16.60 | 16.74 | 300 | +0.69(+4.30%) |
| May 04, 2017 | 16.58 | 16.58 | 16.05 | 16.05 | 456 | -0.11(-0.68%) |
| May 02, 2017 | 16.16 | 16.16 | 16.16 | 0 | -0.01(-0.06%) | |
| Apr 28, 2017 | 16.17 | 16.17 | 16.17 | 0 | -0.32(-1.94%) | |
| Apr 27, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 501 | +0.34(+2.10%) |
| Apr 26, 2017 | 16.16 | 16.18 | 16.15 | 16.15 | 655 | +0.13(+0.79%) |
| Apr 24, 2017 | 16.02 | 31 | +0.14(+0.88%) | |||
| Apr 21, 2017 | 15.88 | 15.88 | 15.88 | 15.88 | 100 | +0.05(+0.32%) |
| Apr 20, 2017 | 15.72 | 15.85 | 15.72 | 15.83 | 6,168 | +0.23(+1.49%) |
| Apr 19, 2017 | 15.60 | 15.65 | 15.60 | 15.60 | 300 | +0.34(+2.21%) |
| Apr 10, 2017 | 15.26 | 15.26 | 15.26 | 0 | -0.26(-1.69%) | |
| Apr 07, 2017 | 15.34 | 15.53 | 15.34 | 15.53 | 750 | +0.10(+0.62%) |
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.
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.