Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.31 16.53 16.29 16.49 14,326,439 +0.36(+2.26%)
Mar 28, 2019 16.09 16.34 16.05 16.13 18,472,028 +0.06(+0.37%)
Mar 27, 2019 16.22 16.45 16.01 16.07 15,950,019 -0.17(-1.05%)
Mar 26, 2019 16.21 16.43 16.13 16.24 12,949,960 +0.14(+0.84%)
Mar 25, 2019 16.36 16.40 16.01 16.10 18,712,330 -0.31(-1.91%)
Mar 22, 2019 17.07 17.12 16.41 16.42 18,574,604 -0.75(-4.35%)
Mar 21, 2019 16.93 17.27 16.93 17.16 13,952,922 +0.20(+1.15%)
Mar 20, 2019 16.98 17.11 16.81 16.97 13,637,823 -0.01(-0.05%)
Mar 19, 2019 17.00 17.21 16.90 16.98 15,316,331 +0.04(+0.25%)
Mar 18, 2019 16.90 17.03 16.84 16.93 15,589,972 +0.01(+0.05%)
Mar 15, 2019 16.68 16.95 16.67 16.92 26,577,042 +0.25(+1.53%)
Mar 14, 2019 16.65 16.73 16.54 16.67 21,827,952 +0.03(+0.15%)
Mar 13, 2019 16.21 16.66 16.17 16.64 29,780,120 +0.47(+2.89%)
Mar 12, 2019 16.06 16.22 16.01 16.18 22,398,238 +0.15(+0.95%)
Mar 11, 2019 15.81 16.17 15.81 16.02 14,062,052 +0.25(+1.60%)
Mar 08, 2019 15.60 15.78 15.54 15.77 12,165,633 -0.07(-0.42%)
Mar 07, 2019 15.99 16.01 15.76 15.84 16,962,782 -0.22(-1.36%)
Mar 06, 2019 16.27 16.29 16.04 16.06 17,122,072 -0.24(-1.45%)
Mar 05, 2019 16.45 16.61 16.29 16.29 18,446,628 -0.14(-0.87%)
Mar 04, 2019 16.50 16.76 16.29 16.44 25,438,078 -0.06(-0.36%)
Mar 01, 2019 16.77 16.79 16.40 16.50 35,295,652 -0.11(-0.66%)
Feb 28, 2019 16.87 17.12 16.28 16.61 63,566,044 -3.47(-17.27%)
Feb 27, 2019 19.99 20.11 19.87 20.07 12,870,631 -0.04(-0.21%)
Feb 26, 2019 20.01 20.19 20.00 20.11 11,099,103 -0.01(-0.04%)
Feb 25, 2019 20.06 20.27 20.03 20.12 15,175,773 +0.14(+0.72%)
Feb 22, 2019 19.82 20.05 19.80 19.98 7,995,961 +0.29(+1.50%)
Feb 21, 2019 19.53 19.88 19.53 19.69 11,351,413 +0.01(+0.04%)
Feb 20, 2019 19.59 19.80 19.57 19.68 7,535,315 +0.11(+0.56%)
Feb 19, 2019 19.56 19.69 19.50 19.57 8,527,717 -0.03(-0.13%)
Feb 15, 2019 19.64 19.69 19.48 19.59 12,910,145 +0.04(+0.22%)
Feb 14, 2019 19.55 19.74 19.52 19.55 8,131,564 -0.08(-0.39%)
Feb 13, 2019 19.73 19.81 19.54 19.63 11,657,416 -0.03(-0.13%)
Feb 12, 2019 19.37 19.69 19.36 19.65 7,424,672 +0.41(+2.14%)
Feb 11, 2019 19.36 19.53 19.18 19.24 7,872,919 -0.05(-0.26%)
Feb 08, 2019 19.06 19.30 19.02 19.29 8,163,137 +0.05(+0.26%)
Feb 07, 2019 19.29 19.37 19.10 19.24 9,039,282 -0.18(-0.91%)
Feb 06, 2019 19.19 19.43 19.19 19.42 6,930,203 +0.23(+1.18%)
Feb 05, 2019 19.00 19.21 19.00 19.19 7,113,790 +0.21(+1.11%)
Feb 04, 2019 18.74 19.01 18.65 18.98 7,686,380 +0.24(+1.30%)
Feb 01, 2019 18.65 18.76 18.46 18.73 9,442,092 +0.19(+1.04%)
Jan 31, 2019 18.68 18.73 18.52 18.54 13,306,669 -0.14(-0.77%)
Jan 30, 2019 18.59 18.72 18.44 18.68 8,980,438 +0.27(+1.46%)
Jan 29, 2019 18.62 18.71 18.39 18.41 8,089,398 -0.08(-0.45%)
Jan 28, 2019 18.37 18.52 18.25 18.50 7,168,466 -0.10(-0.54%)
Jan 25, 2019 18.47 18.62 18.38 18.60 8,662,410 +0.28(+1.52%)
Jan 24, 2019 18.14 18.47 18.10 18.32 6,681,301 +0.28(+1.54%)
Jan 23, 2019 18.02 18.16 17.83 18.04 11,925,804 +0.10(+0.56%)
Jan 22, 2019 18.20 18.22 17.83 17.94 18,115,648 -0.36(-1.98%)
Jan 18, 2019 17.98 18.34 17.92 18.31 12,864,638 +0.44(+2.45%)
Jan 17, 2019 17.63 18.05 17.61 17.87 13,300,304 +0.15(+0.86%)
Jan 16, 2019 17.63 17.83 17.43 17.72 10,281,663 +0.03(+0.19%)
Jan 15, 2019 17.51 17.73 17.38 17.68 10,502,721 +0.19(+1.06%)
Jan 14, 2019 17.62 17.75 17.40 17.50 11,431,475 -0.32(-1.79%)
Jan 11, 2019 17.88 17.92 17.51 17.82 14,881,808 -0.25(-1.40%)
Jan 10, 2019 17.78 18.11 17.72 18.07 9,466,058 +0.22(+1.23%)
Jan 09, 2019 17.96 18.06 17.67 17.85 9,450,729 +0.00(+0.00%)
Jan 08, 2019 17.86 18.03 17.54 17.85 7,548,773 +0.22(+1.24%)
Jan 07, 2019 17.46 17.81 17.46 17.63 9,704,527 +0.19(+1.11%)
Jan 04, 2019 17.15 17.58 17.06 17.44 10,955,712 +0.66(+3.96%)
Jan 03, 2019 17.13 17.17 16.58 16.77 15,865,774 -0.59(-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.