Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.94 17.06 16.84 17.05 58,138,164 +0.19(+1.13%)
Mar 28, 2019 17.08 17.12 16.78 16.86 49,636,472 -0.21(-1.24%)
Mar 27, 2019 17.02 17.20 16.99 17.07 47,048,016 +0.01(+0.03%)
Mar 26, 2019 16.84 17.08 16.82 17.07 44,702,516 +0.34(+2.02%)
Mar 25, 2019 16.91 16.93 16.66 16.73 47,146,972 -0.16(-0.97%)
Mar 22, 2019 16.85 17.04 16.85 16.89 61,016,700 +0.01(+0.03%)
Mar 21, 2019 16.55 16.93 16.55 16.89 48,446,480 +0.30(+1.80%)
Mar 20, 2019 16.63 16.72 16.53 16.59 45,323,900 -0.09(-0.55%)
Mar 19, 2019 16.78 16.88 16.61 16.68 52,846,716 -0.07(-0.39%)
Mar 18, 2019 16.68 16.77 16.63 16.74 42,530,740 +0.07(+0.42%)
Mar 15, 2019 16.59 16.68 16.47 16.67 98,155,304 +0.21(+1.29%)
Mar 14, 2019 16.46 16.58 16.42 16.46 40,635,804 +0.00(+0.00%)
Mar 13, 2019 16.66 16.70 16.42 16.46 50,951,800 -0.19(-1.14%)
Mar 12, 2019 16.45 16.80 16.43 16.65 59,747,320 +0.22(+1.36%)
Mar 11, 2019 16.30 16.48 16.28 16.43 47,851,012 +0.14(+0.87%)
Mar 08, 2019 16.23 16.34 16.17 16.29 41,398,184 +0.02(+0.13%)
Mar 07, 2019 16.23 16.35 16.20 16.27 45,660,096 +0.06(+0.37%)
Mar 06, 2019 16.31 16.39 16.18 16.21 45,208,280 -0.08(-0.47%)
Mar 05, 2019 16.32 16.34 16.20 16.28 47,841,100 -0.02(-0.10%)
Mar 04, 2019 16.83 16.83 16.13 16.30 91,004,544 -0.46(-2.73%)
Mar 01, 2019 16.96 16.98 16.66 16.76 56,273,528 -0.16(-0.96%)
Feb 28, 2019 16.89 17.00 16.84 16.92 51,031,000 +0.03(+0.19%)
Feb 27, 2019 16.98 17.00 16.73 16.89 48,451,864 -0.09(-0.51%)
Feb 26, 2019 16.93 17.09 16.83 16.97 54,549,072 +0.05(+0.29%)
Feb 25, 2019 16.99 17.01 16.86 16.92 41,229,952 -0.01(-0.06%)
Feb 22, 2019 16.83 16.96 16.76 16.93 42,964,096 +0.17(+1.04%)
Feb 21, 2019 16.78 16.89 16.65 16.76 48,410,660 -0.03(-0.19%)
Feb 20, 2019 16.66 16.82 16.56 16.79 43,541,364 +0.14(+0.82%)
Feb 19, 2019 16.56 16.68 16.48 16.66 45,289,272 +0.09(+0.56%)
Feb 15, 2019 16.33 16.59 16.27 16.56 68,406,088 +0.37(+2.28%)
Feb 14, 2019 16.15 16.31 16.06 16.20 47,536,508 -0.03(-0.17%)
Feb 13, 2019 16.21 16.24 16.04 16.22 55,246,724 +0.02(+0.10%)
Feb 12, 2019 16.23 16.33 16.16 16.21 55,151,744 +0.05(+0.34%)
Feb 11, 2019 16.08 16.22 16.02 16.15 53,375,552 +0.09(+0.54%)
Feb 08, 2019 15.98 16.07 15.82 16.06 44,664,288 +0.05(+0.34%)
Feb 07, 2019 16.06 16.07 15.72 16.01 69,684,480 -0.06(-0.37%)
Feb 06, 2019 16.15 16.20 16.05 16.07 41,293,628 -0.04(-0.24%)
Feb 05, 2019 16.13 16.15 16.02 16.11 53,393,652 +0.01(+0.07%)
Feb 04, 2019 16.33 16.33 16.07 16.10 71,636,168 -0.21(-1.30%)
Feb 01, 2019 16.42 16.51 16.25 16.31 75,556,896 -0.03(-0.20%)
Jan 31, 2019 16.04 16.36 15.85 16.34 93,295,624 +0.38(+2.35%)
Jan 30, 2019 16.29 16.53 15.77 15.97 170,913,376 -0.72(-4.33%)
Jan 29, 2019 16.65 16.69 16.55 16.69 57,620,460 +0.02(+0.10%)
Jan 28, 2019 16.65 16.68 16.54 16.67 57,067,356 +0.01(+0.03%)
Jan 25, 2019 16.68 16.87 16.66 16.67 56,113,312 +0.03(+0.20%)
Jan 24, 2019 16.73 16.73 16.46 16.64 44,858,160 -0.16(-0.94%)
Jan 23, 2019 16.70 16.80 16.63 16.79 51,225,096 +0.17(+1.01%)
Jan 22, 2019 16.81 16.85 16.54 16.62 69,267,200 -0.21(-1.23%)
Jan 18, 2019 16.76 16.87 16.59 16.83 79,553,992 +0.17(+1.04%)
Jan 17, 2019 16.61 16.72 16.53 16.66 48,313,912 +0.04(+0.26%)
Jan 16, 2019 16.60 16.72 16.50 16.61 45,050,560 -0.02(-0.13%)
Jan 15, 2019 16.59 16.64 16.43 16.64 49,166,348 -0.01(-0.07%)
Jan 14, 2019 16.69 16.73 16.52 16.65 45,001,884 -0.14(-0.81%)
Jan 11, 2019 16.53 16.83 16.48 16.78 53,221,536 +0.26(+1.55%)
Jan 10, 2019 16.34 16.57 16.21 16.53 58,879,316 +0.16(+1.00%)
Jan 09, 2019 16.79 16.79 16.29 16.36 81,461,592 -0.36(-2.18%)
Jan 08, 2019 16.74 16.78 16.59 16.73 81,431,088 +0.21(+1.26%)
Jan 07, 2019 16.43 16.72 16.27 16.52 76,755,424 +0.29(+1.81%)
Jan 04, 2019 16.02 16.25 15.98 16.23 78,672,048 +0.41(+2.57%)
Jan 03, 2019 15.79 15.94 15.62 15.82 71,657,728 +0.02(+0.14%)
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.