Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.73 18.77 18.56 18.56 1,569,814 -0.08(-0.42%)
Apr 27, 2018 18.60 18.76 18.58 18.64 1,912,562 +0.10(+0.52%)
Apr 26, 2018 18.49 18.62 18.43 18.54 1,767,738 +0.11(+0.62%)
Apr 25, 2018 18.29 18.50 18.24 18.43 2,240,707 +0.11(+0.62%)
Apr 24, 2018 18.34 18.43 18.26 18.31 2,819,216 +0.06(+0.31%)
Apr 23, 2018 18.35 18.38 18.18 18.26 3,384,395 -0.07(-0.36%)
Apr 20, 2018 18.24 18.51 18.18 18.32 3,537,668 +0.00(+0.02%)
Apr 19, 2018 18.70 18.70 18.30 18.32 4,565,203 -0.35(-1.87%)
Apr 18, 2018 18.74 18.81 18.65 18.67 1,721,713 -0.08(-0.44%)
Apr 17, 2018 18.93 18.96 18.73 18.75 2,083,623 -0.10(-0.51%)
Apr 16, 2018 18.73 18.94 18.67 18.85 2,873,997 +0.16(+0.84%)
Apr 13, 2018 18.86 18.94 18.67 18.69 2,474,579 -0.18(-0.95%)
Apr 12, 2018 18.92 19.04 18.85 18.87 2,221,222 -0.08(-0.44%)
Apr 11, 2018 18.87 19.01 18.79 18.95 2,458,113 +0.08(+0.42%)
Apr 10, 2018 18.97 19.02 18.87 18.87 1,989,301 +0.08(+0.44%)
Apr 09, 2018 18.67 18.90 18.61 18.79 3,868,402 +0.11(+0.59%)
Apr 06, 2018 18.91 19.03 18.64 18.68 3,066,217 -0.17(-0.90%)
Apr 05, 2018 18.73 18.98 18.70 18.85 5,277,581 +0.09(+0.49%)
Apr 04, 2018 18.48 18.81 18.37 18.76 2,384,796 +0.18(+0.99%)
Apr 03, 2018 18.66 18.77 18.57 18.58 2,445,259 -0.04(-0.23%)
Apr 02, 2018 18.84 18.84 18.54 18.62 1,521,277 -0.20(-1.05%)
Mar 29, 2018 18.82 18.82 18.82 0 +0.13(+0.68%)
Mar 28, 2018 18.63 18.84 18.57 18.69 1,740,543 +0.10(+0.52%)
Mar 27, 2018 18.52 18.70 18.47 18.59 2,209,216 +0.14(+0.73%)
Mar 26, 2018 18.57 18.61 18.42 18.46 2,391,530 -0.06(-0.33%)
Mar 23, 2018 18.76 18.84 18.51 18.52 1,838,985 -0.15(-0.82%)
Mar 22, 2018 18.78 18.82 18.63 18.67 1,953,883 -0.17(-0.90%)
Mar 21, 2018 18.83 18.94 18.76 18.84 1,747,060 +0.09(+0.47%)
Mar 20, 2018 18.82 18.91 18.69 18.76 1,288,549 -0.09(-0.46%)
Mar 19, 2018 18.87 18.89 18.78 18.84 1,814,720 -0.00(-0.02%)
Mar 16, 2018 18.88 19.02 18.84 18.85 2,856,262 -0.02(-0.09%)
Mar 15, 2018 19.00 19.02 18.86 18.87 1,918,123 -0.14(-0.74%)
Mar 14, 2018 19.15 19.22 18.94 19.01 2,509,852 +0.25(+1.34%)
Mar 13, 2018 18.87 18.96 18.74 18.75 2,463,527 -0.12(-0.65%)
Mar 12, 2018 18.86 18.97 18.79 18.88 2,034,152 +0.04(+0.23%)
Mar 09, 2018 18.77 18.84 18.65 18.84 1,884,356 +0.10(+0.52%)
Mar 08, 2018 18.63 18.77 18.61 18.74 2,940,489 +0.12(+0.66%)
Mar 07, 2018 18.70 18.47 18.61 3,123,061 -0.02(-0.09%)
Mar 06, 2018 18.57 18.63 18.49 18.63 1,621,929 +0.16(+0.87%)
Mar 05, 2018 18.32 18.52 18.24 18.47 3,715,698 +0.02(+0.09%)
Mar 02, 2018 18.35 18.59 18.32 18.45 2,663,160 +0.02(+0.12%)
Mar 01, 2018 18.50 18.50 18.33 18.43 2,985,762 -0.07(-0.37%)
Feb 28, 2018 18.92 18.95 18.50 18.50 2,408,008 -0.42(-2.24%)
Feb 27, 2018 18.89 19.05 18.87 18.92 2,214,055 -0.04(-0.20%)
Feb 26, 2018 18.87 18.98 18.83 18.96 1,634,912 +0.11(+0.58%)
Feb 23, 2018 18.75 18.86 18.66 18.85 2,809,932 +0.21(+1.11%)
Feb 22, 2018 18.76 18.81 18.60 18.64 1,500,879 -0.10(-0.54%)
Feb 21, 2018 18.73 18.89 18.70 18.75 1,705,436 +0.03(+0.18%)
Feb 20, 2018 18.81 18.85 18.70 18.71 1,914,208 -0.15(-0.81%)
Feb 16, 2018 18.86 18.86 18.86 0 -0.01(-0.05%)
Feb 15, 2018 18.87 18.89 18.69 18.87 2,745,936 +0.01(+0.07%)
Feb 14, 2018 18.80 18.96 18.68 18.86 1,835,710 +0.00(+0.00%)
Feb 13, 2018 18.99 18.99 18.84 18.86 2,077,357 -0.19(-1.00%)
Feb 12, 2018 18.92 19.11 18.86 19.05 2,369,680 +0.23(+1.22%)
Feb 09, 2018 18.92 19.03 18.66 18.82 2,846,869 -0.01(-0.05%)
Feb 08, 2018 19.37 19.56 18.83 18.83 4,001,819 -0.26(-1.35%)
Feb 07, 2018 18.92 19.22 18.85 19.09 6,164,934 +0.17(+0.87%)
Feb 06, 2018 18.83 19.02 18.39 18.92 3,901,348 -0.09(-0.48%)
Feb 05, 2018 19.13 19.25 19.01 19.02 2,994,931 -0.22(-1.13%)
Feb 02, 2018 19.55 19.59 19.23 19.23 2,347,024 -0.50(-2.56%)
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.