Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.80 16.94 16.39 16.75 487,827 +0.03(+0.18%)
Apr 27, 2018 16.71 17.06 16.28 16.72 226,162 -0.04(-0.24%)
Apr 26, 2018 16.84 17.25 16.69 16.76 321,431 -0.08(-0.48%)
Apr 25, 2018 17.02 17.29 16.40 16.84 365,380 -0.16(-0.94%)
Apr 24, 2018 16.50 17.40 16.50 17.00 767,906 +0.55(+3.34%)
Apr 23, 2018 16.17 16.65 15.79 16.45 362,621 +0.31(+1.92%)
Apr 20, 2018 16.00 16.18 15.77 16.14 266,307 +0.10(+0.62%)
Apr 19, 2018 16.77 17.05 16.00 16.04 283,774 -0.84(-4.98%)
Apr 18, 2018 17.36 17.60 16.85 16.88 191,945 -0.47(-2.71%)
Apr 17, 2018 17.12 17.47 16.75 17.35 212,412 +0.29(+1.70%)
Apr 16, 2018 17.27 17.29 16.75 17.06 369,023 -0.04(-0.23%)
Apr 13, 2018 17.02 17.31 16.73 17.10 246,142 +0.20(+1.18%)
Apr 12, 2018 17.64 17.90 16.87 16.90 361,999 -0.48(-2.76%)
Apr 11, 2018 17.15 17.50 16.31 17.38 698,471 +0.20(+1.16%)
Apr 10, 2018 16.64 17.23 16.45 17.18 567,954 +0.67(+4.06%)
Apr 09, 2018 17.32 17.73 16.50 16.51 503,306 -0.59(-3.45%)
Apr 06, 2018 17.07 17.10 374,750 -1.41(-7.62%)
Apr 05, 2018 19.89 19.95 18.43 18.51 364,459 -1.22(-6.18%)
Apr 04, 2018 17.86 19.86 17.66 19.73 654,932 +1.56(+8.59%)
Apr 03, 2018 17.70 18.48 17.21 18.17 577,972 +0.67(+3.83%)
Apr 02, 2018 17.01 17.80 17.00 17.50 809,987 +0.32(+1.86%)
Mar 29, 2018 17.18 17.18 17.18 0 +0.93(+5.72%)
Mar 28, 2018 17.17 17.25 16.19 16.25 416,548 -1.03(-5.96%)
Mar 27, 2018 17.71 17.71 17.08 17.28 465,551 -0.30(-1.71%)
Mar 26, 2018 16.89 17.66 16.42 17.58 586,822 +0.94(+5.65%)
Mar 23, 2018 16.08 16.78 15.66 16.64 654,210 +0.62(+3.87%)
Mar 22, 2018 16.32 16.81 16.01 16.02 512,986 -0.50(-3.03%)
Mar 21, 2018 16.16 16.71 16.16 16.52 237,002 +0.26(+1.60%)
Mar 20, 2018 16.41 16.72 16.07 16.26 275,025 -0.19(-1.16%)
Mar 19, 2018 16.03 16.48 15.88 16.45 465,195 +0.33(+2.05%)
Mar 16, 2018 16.37 16.56 15.82 16.12 1,136,636 -0.25(-1.53%)
Mar 15, 2018 18.42 18.56 16.23 16.37 999,854 -2.07(-11.23%)
Mar 14, 2018 19.11 19.53 18.25 18.44 487,705 -0.71(-3.71%)
Mar 13, 2018 19.28 19.54 18.81 19.15 503,624 -0.08(-0.42%)
Mar 12, 2018 19.24 19.61 19.12 19.23 474,050 -0.07(-0.36%)
Mar 09, 2018 20.07 20.07 18.82 19.30 677,603 -0.72(-3.60%)
Mar 08, 2018 19.77 20.38 19.41 20.02 512,865 +0.47(+2.40%)
Mar 07, 2018 19.23 19.61 18.89 19.55 484,937 +0.03(+0.15%)
Mar 06, 2018 19.53 19.78 18.95 19.52 606,522 -0.03(-0.15%)
Mar 05, 2018 19.80 20.10 19.37 19.55 444,988 -0.25(-1.26%)
Mar 02, 2018 20.27 20.73 19.65 19.80 681,089 -0.80(-3.88%)
Mar 01, 2018 21.16 21.47 19.77 20.60 1,014,768 -0.66(-3.10%)
Feb 28, 2018 19.09 22.75 18.80 21.26 1,342,424 +2.68(+14.42%)
Feb 27, 2018 18.68 18.95 18.52 18.58 360,666 -0.11(-0.59%)
Feb 26, 2018 18.35 18.70 18.12 18.69 297,605 +0.49(+2.69%)
Feb 23, 2018 17.83 18.23 17.01 18.20 491,605 +0.51(+2.88%)
Feb 22, 2018 17.61 17.69 767,927 +0.01(+0.06%)
Feb 21, 2018 18.97 19.14 17.66 17.68 629,705 -1.21(-6.41%)
Feb 20, 2018 18.30 19.24 18.30 18.89 507,181 +0.55(+3.00%)
Feb 16, 2018 18.34 18.34 18.34 0 -0.41(-2.19%)
Feb 15, 2018 19.12 19.43 18.56 18.75 337,388 -0.34(-1.78%)
Feb 14, 2018 19.10 19.55 18.47 19.09 465,687 -0.08(-0.42%)
Feb 13, 2018 18.63 19.24 17.96 19.17 493,608 +0.44(+2.35%)
Feb 12, 2018 18.34 19.15 18.15 18.73 401,960 +0.46(+2.52%)
Feb 09, 2018 18.62 18.91 17.05 18.27 821,259 -0.11(-0.60%)
Feb 08, 2018 19.71 18.38 18.38 488,451 -1.17(-5.98%)
Feb 07, 2018 19.16 19.96 19.16 19.55 588,890 +0.31(+1.61%)
Feb 06, 2018 18.10 19.83 17.83 19.24 846,714 +0.28(+1.48%)
Feb 05, 2018 18.70 19.34 18.47 18.96 546,441 -0.09(-0.47%)
Feb 02, 2018 19.53 19.75 18.99 19.05 686,270 -0.68(-3.45%)
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.