Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 18.70 18.85 18.46 18.54 180,937 -0.16(-0.86%)
Apr 29, 2019 18.62 18.71 18.52 18.70 145,545 +0.13(+0.70%)
Apr 26, 2019 18.26 18.69 18.21 18.57 136,500 +0.29(+1.59%)
Apr 25, 2019 18.22 18.39 18.06 18.28 107,700 +0.19(+1.05%)
Apr 24, 2019 18.33 18.35 18.04 18.09 260,346 -0.19(-1.04%)
Apr 23, 2019 17.99 18.35 17.99 18.28 236,122 +0.39(+2.18%)
Apr 22, 2019 17.80 17.92 17.73 17.89 93,930 +0.08(+0.45%)
Apr 18, 2019 17.80 17.93 17.73 17.81 107,000 -0.02(-0.11%)
Apr 17, 2019 17.85 17.98 17.77 17.83 100,793 -0.02(-0.11%)
Apr 16, 2019 17.92 18.00 17.72 17.85 190,652 +0.03(+0.17%)
Apr 15, 2019 17.71 17.91 17.70 17.82 163,228 +0.13(+0.73%)
Apr 12, 2019 17.39 17.80 17.39 17.69 203,000 +0.35(+2.02%)
Apr 11, 2019 17.14 17.39 17.02 17.34 100,915 +0.21(+1.23%)
Apr 10, 2019 17.02 17.30 17.02 17.13 71,024 +0.10(+0.59%)
Apr 09, 2019 16.93 17.19 16.93 17.03 139,686 +0.09(+0.53%)
Apr 08, 2019 16.93 16.98 16.76 16.94 75,997 -0.06(-0.35%)
Apr 05, 2019 16.93 17.09 16.87 17.00 197,800 +0.09(+0.53%)
Apr 04, 2019 17.13 17.13 16.74 16.91 85,740 -0.22(-1.28%)
Apr 03, 2019 17.34 17.35 17.08 17.13 152,769 -0.14(-0.81%)
Apr 02, 2019 17.45 17.45 17.05 17.27 122,875 -0.14(-0.80%)
Apr 01, 2019 17.66 17.66 17.34 17.41 84,612 -0.13(-0.74%)
Mar 29, 2019 17.65 17.65 17.35 17.54 126,400 +0.01(+0.06%)
Mar 28, 2019 17.63 17.75 17.51 17.53 88,529 -0.07(-0.40%)
Mar 27, 2019 17.57 17.62 17.38 17.60 206,164 +0.00(+0.00%)
Mar 26, 2019 17.53 17.63 17.40 17.60 262,180 +0.18(+1.03%)
Mar 25, 2019 17.14 17.60 16.96 17.42 264,980 +0.39(+2.29%)
Mar 22, 2019 17.54 17.62 16.97 17.03 205,700 -0.56(-3.18%)
Mar 21, 2019 17.33 17.69 17.33 17.59 808,672 +0.25(+1.44%)
Mar 20, 2019 17.46 17.48 17.25 17.34 107,634 -0.09(-0.52%)
Mar 19, 2019 16.98 17.50 16.96 17.43 203,517 +0.54(+3.20%)
Mar 18, 2019 16.92 16.92 16.73 16.89 72,492 -0.01(-0.06%)
Mar 15, 2019 16.77 16.92 16.68 16.90 266,400 +0.14(+0.84%)
Mar 14, 2019 16.87 16.91 16.71 16.76 114,546 -0.08(-0.48%)
Mar 13, 2019 16.83 17.02 16.82 16.84 114,169 +0.02(+0.12%)
Mar 12, 2019 16.97 17.00 16.73 16.82 109,258 -0.12(-0.71%)
Mar 11, 2019 16.91 17.04 16.47 16.94 111,261 +0.10(+0.59%)
Mar 08, 2019 17.01 17.08 16.78 16.84 84,600 -0.21(-1.23%)
Mar 07, 2019 17.17 17.30 17.04 17.05 127,050 -0.15(-0.87%)
Mar 06, 2019 17.25 17.44 17.15 17.20 244,545 -0.06(-0.35%)
Mar 05, 2019 17.20 17.31 17.09 17.26 258,644 +0.04(+0.23%)
Mar 04, 2019 17.39 17.39 17.05 17.22 108,145 -0.17(-0.98%)
Mar 01, 2019 17.30 17.40 17.20 17.39 182,200 +0.09(+0.52%)
Feb 28, 2019 17.20 17.34 17.16 17.30 137,739 +0.07(+0.41%)
Feb 27, 2019 17.18 17.25 17.08 17.23 258,476 +0.06(+0.35%)
Feb 26, 2019 17.25 17.29 17.13 17.17 116,563 -0.08(-0.46%)
Feb 25, 2019 17.16 17.38 17.12 17.25 131,577 +0.12(+0.70%)
Feb 22, 2019 17.02 17.28 16.74 17.13 297,100 +0.03(+0.18%)
Feb 21, 2019 16.72 17.22 16.72 17.10 300,608 +0.22(+1.30%)
Feb 20, 2019 16.68 16.94 16.63 16.88 252,378 +0.14(+0.84%)
Feb 19, 2019 16.97 17.11 16.13 16.74 373,731 -0.41(-2.39%)
Feb 15, 2019 17.00 17.15 16.90 17.15 134,900 +0.24(+1.42%)
Feb 14, 2019 16.95 17.00 16.80 16.91 100,822 -0.02(-0.12%)
Feb 13, 2019 17.00 17.00 16.67 16.93 215,787 -0.06(-0.35%)
Feb 12, 2019 16.55 17.10 16.55 16.99 244,518 +0.45(+2.72%)
Feb 11, 2019 16.60 16.86 16.25 16.54 141,871 -0.24(-1.43%)
Feb 08, 2019 16.60 16.98 16.60 16.78 168,300 -0.02(-0.12%)
Feb 07, 2019 16.15 16.93 15.95 16.80 183,476 +0.35(+2.13%)
Feb 06, 2019 16.00 16.68 15.56 16.45 329,724 +0.90(+5.79%)
Feb 05, 2019 14.94 15.71 14.92 15.55 249,930 +0.68(+4.57%)
Feb 04, 2019 14.51 14.91 14.44 14.87 124,970 +0.46(+3.19%)
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.