Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.19 16.41 16.16 16.36 14,438,062 +0.36(+2.26%)
Mar 28, 2019 15.97 16.21 15.92 16.00 18,615,952 +0.06(+0.37%)
Mar 27, 2019 16.09 16.32 15.88 15.94 16,074,292 -0.17(-1.05%)
Mar 26, 2019 16.09 16.31 16.00 16.11 13,050,858 +0.13(+0.84%)
Mar 25, 2019 16.24 16.27 15.88 15.98 18,858,126 -0.31(-1.91%)
Mar 22, 2019 16.94 16.99 16.28 16.29 18,719,326 -0.74(-4.35%)
Mar 21, 2019 16.80 17.13 16.80 17.03 14,061,634 +0.19(+1.15%)
Mar 20, 2019 16.85 16.98 16.68 16.84 13,744,081 -0.01(-0.05%)
Mar 19, 2019 16.87 17.08 16.77 16.84 15,435,666 +0.04(+0.25%)
Mar 18, 2019 16.77 16.90 16.71 16.80 15,711,439 +0.01(+0.05%)
Mar 15, 2019 16.55 16.82 16.54 16.79 26,784,114 +0.25(+1.53%)
Mar 14, 2019 16.52 16.60 16.41 16.54 21,998,022 +0.03(+0.15%)
Mar 13, 2019 16.09 16.53 16.04 16.52 30,012,148 +0.46(+2.89%)
Mar 12, 2019 15.93 16.10 15.88 16.05 22,572,752 +0.15(+0.95%)
Mar 11, 2019 15.68 16.04 15.68 15.90 14,171,460 +0.25(+1.60%)
Mar 08, 2019 15.47 15.66 15.42 15.65 12,260,287 -0.07(-0.43%)
Mar 07, 2019 15.87 15.88 15.64 15.72 17,094,760 -0.22(-1.36%)
Mar 06, 2019 16.14 16.16 15.92 15.93 17,255,290 -0.23(-1.45%)
Mar 05, 2019 16.32 16.49 16.16 16.17 18,590,150 -0.14(-0.87%)
Mar 04, 2019 16.38 16.63 16.16 16.31 25,635,996 -0.06(-0.36%)
Mar 01, 2019 16.64 16.66 16.28 16.37 35,570,268 -0.11(-0.66%)
Feb 28, 2019 16.74 16.99 16.15 16.48 64,060,616 -3.44(-17.27%)
Feb 27, 2019 19.83 19.95 19.72 19.92 12,970,770 -0.04(-0.21%)
Feb 26, 2019 19.86 20.03 19.84 19.96 11,185,459 -0.01(-0.04%)
Feb 25, 2019 19.90 20.12 19.88 19.97 15,293,847 +0.14(+0.72%)
Feb 22, 2019 19.67 19.89 19.64 19.83 8,058,172 +0.29(+1.50%)
Feb 21, 2019 19.38 19.73 19.38 19.53 11,439,731 +0.01(+0.04%)
Feb 20, 2019 19.44 19.65 19.42 19.53 7,593,943 +0.11(+0.56%)
Feb 19, 2019 19.41 19.53 19.35 19.42 8,594,066 -0.03(-0.13%)
Feb 15, 2019 19.48 19.54 19.32 19.44 13,010,591 +0.04(+0.22%)
Feb 14, 2019 19.40 19.59 19.37 19.40 8,194,831 -0.08(-0.39%)
Feb 13, 2019 19.58 19.66 19.39 19.48 11,748,116 -0.02(-0.13%)
Feb 12, 2019 19.22 19.54 19.21 19.50 7,482,439 +0.41(+2.14%)
Feb 11, 2019 19.21 19.38 19.03 19.09 7,934,173 -0.05(-0.26%)
Feb 08, 2019 18.92 19.15 18.87 19.14 8,226,650 +0.05(+0.26%)
Feb 07, 2019 19.14 19.22 18.95 19.09 9,109,611 -0.18(-0.91%)
Feb 06, 2019 19.04 19.28 19.04 19.27 6,984,123 +0.23(+1.18%)
Feb 05, 2019 18.85 19.06 18.85 19.04 7,169,138 +0.21(+1.11%)
Feb 04, 2019 18.60 18.87 18.51 18.83 7,746,183 +0.24(+1.30%)
Feb 01, 2019 18.51 18.61 18.31 18.59 9,515,555 +0.19(+1.04%)
Jan 31, 2019 18.54 18.59 18.38 18.40 13,410,200 -0.14(-0.77%)
Jan 30, 2019 18.45 18.57 18.30 18.54 9,050,309 +0.27(+1.46%)
Jan 29, 2019 18.47 18.56 18.25 18.27 8,152,337 -0.08(-0.45%)
Jan 28, 2019 18.23 18.37 18.11 18.36 7,224,240 -0.10(-0.54%)
Jan 25, 2019 18.32 18.47 18.23 18.46 8,729,807 +0.28(+1.52%)
Jan 24, 2019 18.00 18.33 17.96 18.18 6,733,285 +0.28(+1.54%)
Jan 23, 2019 17.88 18.02 17.70 17.91 12,018,592 +0.10(+0.56%)
Jan 22, 2019 18.06 18.08 17.69 17.80 18,256,594 -0.36(-1.98%)
Jan 18, 2019 17.84 18.20 17.78 18.16 12,964,730 +0.43(+2.45%)
Jan 17, 2019 17.50 17.91 17.47 17.73 13,403,785 +0.15(+0.86%)
Jan 16, 2019 17.50 17.69 17.30 17.58 10,361,659 +0.03(+0.19%)
Jan 15, 2019 17.37 17.60 17.25 17.55 10,584,437 +0.18(+1.06%)
Jan 14, 2019 17.49 17.61 17.27 17.36 11,520,416 -0.32(-1.79%)
Jan 11, 2019 17.74 17.78 17.37 17.68 14,997,594 -0.25(-1.40%)
Jan 10, 2019 17.64 17.97 17.59 17.93 9,539,707 +0.22(+1.23%)
Jan 09, 2019 17.82 17.92 17.54 17.71 9,524,259 +0.00(+0.00%)
Jan 08, 2019 17.72 17.89 17.40 17.71 7,607,506 +0.22(+1.24%)
Jan 07, 2019 17.33 17.67 17.32 17.50 9,780,032 +0.19(+1.11%)
Jan 04, 2019 17.02 17.45 16.93 17.30 11,040,952 +0.66(+3.96%)
Jan 03, 2019 16.99 17.04 16.45 16.64 15,989,216 -0.58(-3.39%)
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.