Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.56 16.67 16.47 16.57 65,383,336 +0.04(+0.26%)
Apr 29, 2019 16.55 16.76 16.50 16.53 59,332,560 +0.11(+0.65%)
Apr 26, 2019 16.31 16.57 16.21 16.42 65,744,476 +0.18(+1.12%)
Apr 25, 2019 16.40 16.41 16.09 16.24 82,231,656 -0.24(-1.43%)
Apr 24, 2019 16.63 16.91 16.34 16.48 134,916,064 -0.71(-4.11%)
Apr 23, 2019 17.16 17.28 17.06 17.18 59,130,476 +0.01(+0.06%)
Apr 22, 2019 17.14 17.23 17.09 17.17 41,544,748 +0.03(+0.16%)
Apr 18, 2019 17.10 17.18 17.05 17.15 43,561,008 +0.04(+0.25%)
Apr 17, 2019 17.17 17.24 17.10 17.10 39,731,300 -0.16(-0.93%)
Apr 16, 2019 17.19 17.26 17.10 17.26 40,539,868 +0.12(+0.72%)
Apr 15, 2019 17.24 17.26 17.10 17.14 36,357,888 -0.10(-0.56%)
Apr 12, 2019 17.29 17.30 17.11 17.24 48,611,992 +0.00(+0.00%)
Apr 11, 2019 17.09 17.26 17.06 17.24 46,574,380 +0.17(+1.00%)
Apr 10, 2019 17.00 17.15 16.99 17.06 38,080,676 +0.07(+0.41%)
Apr 09, 2019 17.05 17.07 16.88 17.00 50,024,056 -0.07(-0.41%)
Apr 08, 2019 17.10 17.13 16.96 17.06 70,682,376 +0.02(+0.12%)
Apr 05, 2019 16.90 17.05 16.82 17.04 75,787,152 +0.19(+1.16%)
Apr 04, 2019 16.83 16.93 16.82 16.85 53,542,936 +0.04(+0.22%)
Apr 03, 2019 16.75 16.84 16.67 16.81 54,615,916 +0.15(+0.89%)
Apr 02, 2019 16.81 16.83 16.62 16.66 60,628,540 -0.17(-1.00%)
Apr 01, 2019 16.65 16.85 16.62 16.83 71,675,192 +0.31(+1.88%)
Mar 29, 2019 16.42 16.54 16.32 16.52 59,991,100 +0.18(+1.13%)
Mar 28, 2019 16.55 16.60 16.26 16.34 51,218,448 -0.21(-1.24%)
Mar 27, 2019 16.50 16.67 16.46 16.54 48,547,496 +0.01(+0.03%)
Mar 26, 2019 16.32 16.55 16.30 16.54 46,127,240 +0.33(+2.01%)
Mar 25, 2019 16.39 16.41 16.15 16.21 48,649,608 -0.16(-0.97%)
Mar 22, 2019 16.33 16.51 16.33 16.37 62,961,380 +0.01(+0.03%)
Mar 21, 2019 16.04 16.41 16.04 16.36 49,990,532 +0.29(+1.80%)
Mar 20, 2019 16.12 16.21 16.02 16.07 46,768,428 -0.09(-0.55%)
Mar 19, 2019 16.26 16.36 16.10 16.16 54,531,008 -0.06(-0.39%)
Mar 18, 2019 16.16 16.25 16.12 16.23 43,886,248 +0.07(+0.42%)
Mar 15, 2019 16.07 16.16 15.96 16.16 101,283,632 +0.21(+1.29%)
Mar 14, 2019 15.95 16.06 15.92 15.95 41,930,920 +0.00(+0.00%)
Mar 13, 2019 16.15 16.18 15.92 15.95 52,575,700 -0.18(-1.14%)
Mar 12, 2019 15.94 16.28 15.92 16.14 61,651,540 +0.22(+1.36%)
Mar 11, 2019 15.80 15.97 15.77 15.92 49,376,080 +0.14(+0.87%)
Mar 08, 2019 15.73 15.84 15.67 15.78 42,717,596 +0.02(+0.13%)
Mar 07, 2019 15.73 15.84 15.70 15.76 47,115,340 +0.06(+0.37%)
Mar 06, 2019 15.81 15.88 15.68 15.71 46,649,124 -0.07(-0.47%)
Mar 05, 2019 15.82 15.83 15.70 15.78 49,365,856 -0.02(-0.10%)
Mar 04, 2019 16.31 16.31 15.63 15.80 93,904,968 -0.44(-2.73%)
Mar 01, 2019 16.44 16.46 16.14 16.24 58,067,036 -0.16(-0.96%)
Feb 28, 2019 16.36 16.47 16.32 16.40 52,657,420 +0.03(+0.19%)
Feb 27, 2019 16.45 16.47 16.22 16.36 49,996,084 -0.08(-0.51%)
Feb 26, 2019 16.41 16.56 16.31 16.45 56,287,616 +0.05(+0.29%)
Feb 25, 2019 16.46 16.49 16.34 16.40 42,544,000 -0.01(-0.06%)
Feb 22, 2019 16.31 16.43 16.24 16.41 44,333,416 +0.17(+1.04%)
Feb 21, 2019 16.26 16.36 16.14 16.24 49,953,568 -0.03(-0.19%)
Feb 20, 2019 16.14 16.30 16.05 16.27 44,929,080 +0.13(+0.82%)
Feb 19, 2019 16.05 16.16 15.97 16.14 46,732,696 +0.09(+0.56%)
Feb 15, 2019 15.82 16.08 15.77 16.05 70,586,272 +0.36(+2.28%)
Feb 14, 2019 15.65 15.81 15.57 15.70 49,051,556 -0.03(-0.17%)
Feb 13, 2019 15.71 15.74 15.54 15.72 57,007,508 +0.02(+0.10%)
Feb 12, 2019 15.73 15.82 15.66 15.71 56,909,500 +0.05(+0.34%)
Feb 11, 2019 15.58 15.72 15.52 15.65 55,076,700 +0.08(+0.54%)
Feb 08, 2019 15.49 15.57 15.33 15.57 46,087,796 +0.05(+0.34%)
Feb 07, 2019 15.56 15.57 15.24 15.52 71,905,408 -0.06(-0.37%)
Feb 06, 2019 15.65 15.70 15.55 15.57 42,609,708 -0.04(-0.24%)
Feb 05, 2019 15.63 15.65 15.52 15.61 55,095,376 +0.01(+0.07%)
Feb 04, 2019 15.82 15.82 15.57 15.60 73,919,304 -0.21(-1.30%)
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.