Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.34 16.50 14.79 15.21 2,583,647 -1.92(-11.21%)
Apr 29, 2019 17.18 17.31 17.06 17.13 810,701 +0.03(+0.18%)
Apr 26, 2019 16.96 17.12 16.74 17.10 725,300 +0.17(+1.00%)
Apr 25, 2019 17.01 17.44 16.79 16.93 1,234,199 +0.02(+0.12%)
Apr 24, 2019 16.72 17.02 16.69 16.91 920,189 +0.22(+1.32%)
Apr 23, 2019 16.26 16.90 16.11 16.69 1,026,603 +0.42(+2.58%)
Apr 22, 2019 16.20 16.30 15.90 16.27 533,867 +0.00(+0.00%)
Apr 18, 2019 16.49 16.74 16.17 16.27 866,700 -0.24(-1.45%)
Apr 17, 2019 16.15 16.53 16.03 16.51 961,213 +0.43(+2.67%)
Apr 16, 2019 15.75 16.15 15.61 16.08 766,297 +0.46(+2.94%)
Apr 15, 2019 15.63 15.89 15.49 15.62 618,980 -0.06(-0.38%)
Apr 12, 2019 15.99 16.10 15.57 15.68 716,100 -0.18(-1.13%)
Apr 11, 2019 15.81 16.17 15.69 15.86 1,169,488 +0.02(+0.13%)
Apr 10, 2019 15.05 16.06 15.05 15.84 1,294,506 +0.88(+5.88%)
Apr 09, 2019 15.33 15.54 14.92 14.96 712,372 -0.43(-2.79%)
Apr 08, 2019 15.20 15.41 14.99 15.39 613,179 +0.15(+0.98%)
Apr 05, 2019 14.90 15.40 14.83 15.24 1,162,600 +0.42(+2.83%)
Apr 04, 2019 14.84 14.97 14.70 14.82 781,577 -0.05(-0.34%)
Apr 03, 2019 14.32 14.94 14.27 14.87 1,039,982 +0.65(+4.57%)
Apr 02, 2019 14.15 14.36 14.05 14.22 557,064 +0.04(+0.28%)
Apr 01, 2019 14.24 14.38 13.95 14.18 691,687 +0.12(+0.85%)
Mar 29, 2019 14.37 14.48 13.99 14.06 1,020,500 -0.21(-1.47%)
Mar 28, 2019 14.25 14.33 13.96 14.27 788,071 +0.04(+0.28%)
Mar 27, 2019 14.23 14.33 13.73 14.23 934,799 +0.00(+0.00%)
Mar 26, 2019 14.22 14.32 14.04 14.23 668,249 +0.15(+1.07%)
Mar 25, 2019 14.20 14.41 14.01 14.08 680,800 -0.17(-1.19%)
Mar 22, 2019 15.00 15.08 14.23 14.25 1,248,800 -0.85(-5.63%)
Mar 21, 2019 14.81 15.13 14.69 15.10 976,394 +0.25(+1.68%)
Mar 20, 2019 14.58 15.04 14.56 14.85 1,097,274 +0.17(+1.16%)
Mar 19, 2019 14.88 14.97 14.62 14.68 712,608 -0.15(-1.01%)
Mar 18, 2019 14.80 15.06 14.65 14.83 960,798 +0.06(+0.41%)
Mar 15, 2019 14.57 14.90 14.40 14.77 1,284,100 +0.20(+1.37%)
Mar 14, 2019 14.78 14.79 14.35 14.57 806,631 -0.16(-1.09%)
Mar 13, 2019 14.78 14.94 14.54 14.73 1,064,393 +0.00(+0.00%)
Mar 12, 2019 14.94 15.05 14.71 14.73 848,550 -0.13(-0.87%)
Mar 11, 2019 14.77 15.13 14.73 14.86 1,184,579 +0.13(+0.88%)
Mar 08, 2019 14.37 14.81 14.26 14.73 1,099,100 -0.10(-0.67%)
Mar 07, 2019 15.12 15.19 14.76 14.83 1,220,584 -0.38(-2.50%)
Mar 06, 2019 15.65 16.00 15.15 15.21 1,652,190 -0.36(-2.31%)
Mar 05, 2019 16.31 16.62 15.54 15.57 2,239,333 -0.73(-4.48%)
Mar 04, 2019 16.10 17.09 15.97 16.30 3,179,428 +0.34(+2.13%)
Mar 01, 2019 16.05 16.25 15.61 15.96 2,714,400 +0.45(+2.90%)
Feb 28, 2019 15.53 15.85 15.45 15.51 2,262,855 -0.08(-0.51%)
Feb 27, 2019 15.52 15.71 15.21 15.59 1,174,325 -0.05(-0.32%)
Feb 26, 2019 15.66 15.78 15.44 15.64 1,360,483 -0.07(-0.45%)
Feb 25, 2019 16.00 16.03 15.54 15.71 1,147,474 -0.11(-0.70%)
Feb 22, 2019 15.58 15.94 15.41 15.82 1,140,000 +0.32(+2.06%)
Feb 21, 2019 15.50 15.59 15.26 15.50 885,810 +0.04(+0.26%)
Feb 20, 2019 15.44 15.74 15.22 15.46 1,497,094 -0.01(-0.06%)
Feb 19, 2019 15.50 15.55 15.30 15.47 1,482,970 +0.21(+1.38%)
Feb 15, 2019 15.17 15.28 15.05 15.26 777,200 +0.16(+1.06%)
Feb 14, 2019 14.97 15.44 14.36 15.10 1,641,798 -0.05(-0.33%)
Feb 13, 2019 15.01 15.24 14.88 15.15 1,049,800 +0.22(+1.47%)
Feb 12, 2019 14.90 15.00 14.77 14.93 782,801 +0.03(+0.20%)
Feb 11, 2019 14.74 15.18 14.58 14.90 1,753,636 +0.22(+1.50%)
Feb 08, 2019 14.51 14.77 14.34 14.68 974,100 +0.08(+0.55%)
Feb 07, 2019 14.26 14.61 14.12 14.60 1,252,158 +0.27(+1.88%)
Feb 06, 2019 13.96 14.45 13.91 14.33 1,170,630 +0.41(+2.95%)
Feb 05, 2019 13.69 14.14 13.62 13.92 1,433,324 +0.26(+1.90%)
Feb 04, 2019 13.32 13.69 13.21 13.66 775,484 +0.34(+2.55%)
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.