Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.84 18.84 18.84 0 +0.13(+0.68%)
Mar 28, 2018 18.65 18.86 18.60 18.71 1,738,360 +0.10(+0.52%)
Mar 27, 2018 18.54 18.73 18.49 18.62 2,206,445 +0.14(+0.73%)
Mar 26, 2018 18.60 18.63 18.45 18.48 2,388,530 -0.06(-0.33%)
Mar 23, 2018 18.78 18.86 18.53 18.54 1,836,678 -0.15(-0.82%)
Mar 22, 2018 18.81 18.84 18.66 18.70 1,951,432 -0.17(-0.91%)
Mar 21, 2018 18.85 18.96 18.78 18.87 1,744,868 +0.09(+0.47%)
Mar 20, 2018 18.85 18.93 18.71 18.78 1,286,933 -0.09(-0.46%)
Mar 19, 2018 18.89 18.91 18.81 18.87 1,812,444 -0.00(-0.02%)
Mar 16, 2018 18.90 19.05 18.87 18.87 2,852,679 -0.02(-0.09%)
Mar 15, 2018 19.02 19.05 18.88 18.89 1,915,717 -0.14(-0.74%)
Mar 14, 2018 19.17 19.25 18.97 19.03 2,506,704 +0.25(+1.34%)
Mar 13, 2018 18.90 18.98 18.76 18.78 2,460,436 -0.12(-0.65%)
Mar 12, 2018 18.89 18.99 18.82 18.90 2,031,600 +0.04(+0.22%)
Mar 09, 2018 18.80 18.86 18.68 18.86 1,881,992 +0.10(+0.52%)
Mar 08, 2018 18.65 18.80 18.64 18.76 2,936,800 +0.12(+0.66%)
Mar 07, 2018 18.73 18.50 18.64 3,119,143 -0.02(-0.09%)
Mar 06, 2018 18.60 18.66 18.51 18.66 1,619,895 +0.16(+0.87%)
Mar 05, 2018 18.35 18.54 18.26 18.49 3,711,037 +0.02(+0.09%)
Mar 02, 2018 18.37 18.62 18.35 18.48 2,659,819 +0.02(+0.12%)
Mar 01, 2018 18.52 18.52 18.35 18.46 2,982,017 -0.07(-0.37%)
Feb 28, 2018 18.94 18.97 18.52 18.52 2,404,988 -0.42(-2.24%)
Feb 27, 2018 18.91 19.08 18.89 18.95 2,211,277 -0.04(-0.20%)
Feb 26, 2018 18.89 19.00 18.85 18.99 1,632,861 +0.11(+0.58%)
Feb 23, 2018 18.77 18.88 18.68 18.88 2,806,407 +0.21(+1.11%)
Feb 22, 2018 18.79 18.83 18.63 18.67 1,498,996 -0.10(-0.54%)
Feb 21, 2018 18.76 18.91 18.72 18.77 1,703,297 +0.03(+0.18%)
Feb 20, 2018 18.84 18.88 18.73 18.74 1,911,807 -0.15(-0.81%)
Feb 16, 2018 18.89 18.89 18.89 0 -0.01(-0.04%)
Feb 15, 2018 18.90 18.91 18.71 18.90 2,742,491 +0.01(+0.07%)
Feb 14, 2018 18.82 18.99 18.70 18.88 1,833,407 +0.00(+0.00%)
Feb 13, 2018 19.01 19.01 18.86 18.88 2,074,751 -0.19(-1.00%)
Feb 12, 2018 18.94 19.14 18.88 19.08 2,366,708 +0.23(+1.22%)
Feb 09, 2018 18.95 19.06 18.68 18.85 2,843,298 -0.01(-0.05%)
Feb 08, 2018 19.39 19.58 18.85 18.85 3,996,799 -0.26(-1.36%)
Feb 07, 2018 18.94 19.25 18.88 19.11 6,157,200 +0.17(+0.87%)
Feb 06, 2018 18.85 19.04 18.42 18.95 3,896,454 -0.09(-0.48%)
Feb 05, 2018 19.16 19.27 19.03 19.04 2,991,174 -0.22(-1.13%)
Feb 02, 2018 19.58 19.61 19.25 19.26 2,344,079 -0.51(-2.56%)
Feb 01, 2018 19.78 19.94 19.68 19.76 2,551,390 -0.08(-0.43%)
Jan 31, 2018 19.77 19.88 19.75 19.85 2,243,683 +0.16(+0.80%)
Jan 30, 2018 19.78 19.80 19.69 19.69 1,881,403 -0.08(-0.43%)
Jan 29, 2018 19.92 20.00 19.75 19.78 2,120,309 -0.22(-1.10%)
Jan 26, 2018 19.94 20.02 19.92 20.00 2,077,575 +0.13(+0.64%)
Jan 25, 2018 19.72 19.91 19.71 19.87 1,879,702 +0.17(+0.84%)
Jan 24, 2018 19.84 19.84 19.61 19.70 1,862,948 -0.02(-0.09%)
Jan 23, 2018 19.75 19.82 19.63 19.72 1,871,002 -0.08(-0.41%)
Jan 22, 2018 19.82 19.84 19.70 19.80 1,462,351 +0.08(+0.41%)
Jan 19, 2018 19.77 19.88 19.71 19.72 1,450,023 -0.03(-0.13%)
Jan 18, 2018 19.74 19.78 19.65 19.75 1,726,027 +0.01(+0.04%)
Jan 17, 2018 19.79 19.82 19.58 19.74 1,599,930 +0.01(+0.06%)
Jan 16, 2018 19.87 19.89 19.72 19.72 1,756,814 +0.00(+0.02%)
Jan 12, 2018 19.72 19.72 19.72 0 -0.10(-0.49%)
Jan 11, 2018 19.76 19.91 19.69 19.82 2,313,834 +0.10(+0.50%)
Jan 10, 2018 19.92 19.65 19.72 2,402,098 -0.20(-0.98%)
Jan 09, 2018 20.14 20.14 19.89 19.92 2,183,144 -0.19(-0.95%)
Jan 08, 2018 20.14 20.15 20.05 20.11 1,986,256 -0.09(-0.44%)
Jan 05, 2018 20.36 20.37 20.17 20.20 2,122,495 -0.00(-0.02%)
Jan 04, 2018 20.20 20.22 20.13 20.20 1,670,456 +0.05(+0.23%)
Jan 03, 2018 20.28 20.29 20.13 20.15 1,579,127 -0.14(-0.69%)
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.