Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.73 17.88 17.14 17.18 488,498 -0.70(-3.92%)
Apr 27, 2018 16.91 18.20 16.91 17.88 734,499 -0.08(-0.43%)
Apr 26, 2018 18.16 18.31 17.88 17.96 242,237 -0.23(-1.28%)
Apr 25, 2018 17.81 18.23 17.57 18.20 441,130 +0.55(+3.09%)
Apr 24, 2018 17.61 17.81 17.47 17.65 286,833 +0.19(+1.12%)
Apr 23, 2018 17.26 17.57 17.18 17.46 264,977 +0.27(+1.59%)
Apr 20, 2018 17.18 17.22 16.87 17.18 483,367 +0.00(+0.00%)
Apr 19, 2018 17.30 17.34 16.95 17.18 340,665 -0.23(-1.34%)
Apr 18, 2018 16.83 17.81 16.75 17.42 403,369 -0.16(-0.89%)
Apr 17, 2018 17.61 17.92 17.49 17.57 265,078 +0.08(+0.45%)
Apr 16, 2018 17.49 17.73 17.38 17.49 280,538 +0.08(+0.45%)
Apr 13, 2018 17.46 17.61 16.99 17.42 442,382 -0.04(-0.22%)
Apr 12, 2018 17.42 17.61 17.26 17.46 255,359 +0.08(+0.45%)
Apr 11, 2018 17.49 17.73 17.16 17.38 554,368 -0.27(-1.55%)
Apr 10, 2018 17.96 18.04 17.59 17.65 446,348 -0.12(-0.70%)
Apr 09, 2018 17.66 18.05 17.50 17.77 358,242 +0.19(+1.10%)
Apr 06, 2018 17.23 17.85 17.00 17.58 654,412 -0.35(-1.94%)
Apr 05, 2018 18.01 18.12 17.70 17.93 548,603 +0.04(+0.22%)
Apr 04, 2018 17.04 17.93 17.04 17.89 353,185 +0.43(+2.43%)
Apr 03, 2018 17.39 17.66 17.27 17.47 286,848 +0.19(+1.12%)
Apr 02, 2018 17.62 17.74 17.02 17.27 250,660 -0.46(-2.61%)
Mar 29, 2018 17.74 17.74 17.74 0 -0.19(-1.08%)
Mar 28, 2018 17.54 17.93 17.43 17.93 435,735 +0.39(+2.20%)
Mar 27, 2018 17.70 17.81 17.47 17.54 166,398 -0.15(-0.87%)
Mar 26, 2018 17.47 17.85 17.12 17.70 286,758 +0.50(+2.92%)
Mar 23, 2018 17.58 17.76 17.19 17.19 375,893 -0.35(-1.98%)
Mar 22, 2018 17.81 17.97 17.54 17.54 253,850 -0.39(-2.16%)
Mar 21, 2018 18.12 18.24 17.85 17.93 213,891 -0.19(-1.07%)
Mar 20, 2018 18.39 18.47 18.05 18.12 222,036 -0.23(-1.26%)
Mar 19, 2018 18.90 19.09 18.20 18.35 302,241 -0.70(-3.65%)
Mar 16, 2018 18.66 19.17 18.59 19.05 666,463 +0.46(+2.49%)
Mar 15, 2018 18.70 18.93 18.43 18.59 270,981 -0.12(-0.62%)
Mar 14, 2018 18.97 18.97 18.62 18.70 269,953 -0.12(-0.62%)
Mar 13, 2018 18.70 19.01 18.70 18.82 225,954 +0.15(+0.83%)
Mar 12, 2018 18.66 18.90 18.51 18.66 257,847 +0.00(+0.00%)
Mar 09, 2018 18.62 18.70 18.28 18.66 251,030 +0.15(+0.84%)
Mar 08, 2018 18.66 18.66 18.35 18.51 314,840 -0.08(-0.42%)
Mar 07, 2018 18.51 18.59 489,188 -0.62(-3.22%)
Mar 06, 2018 18.90 19.28 18.66 19.20 285,367 +0.39(+2.05%)
Mar 05, 2018 18.55 18.93 18.51 18.82 252,877 +0.19(+1.04%)
Mar 02, 2018 18.35 18.66 18.05 18.62 356,208 +0.12(+0.63%)
Mar 01, 2018 18.35 18.78 18.20 18.51 273,661 +0.15(+0.84%)
Feb 28, 2018 18.59 19.09 18.35 18.35 349,372 -0.15(-0.84%)
Feb 27, 2018 19.13 19.24 18.51 18.51 263,750 -0.54(-2.84%)
Feb 26, 2018 19.32 19.42 18.90 19.05 178,790 -0.23(-1.20%)
Feb 23, 2018 19.13 19.40 19.08 19.28 219,510 +0.27(+1.42%)
Feb 22, 2018 19.01 19.01 222,568 -0.50(-2.57%)
Feb 21, 2018 19.28 19.75 19.28 19.51 342,132 +0.27(+1.41%)
Feb 20, 2018 19.40 19.40 19.13 19.24 334,293 -0.27(-1.39%)
Feb 16, 2018 19.51 19.51 19.51 0 +0.19(+1.00%)
Feb 15, 2018 19.36 19.51 19.05 19.32 329,164 +0.08(+0.40%)
Feb 14, 2018 18.90 19.47 18.86 19.24 344,716 +0.23(+1.22%)
Feb 13, 2018 19.13 19.36 18.70 19.01 505,520 -0.27(-1.40%)
Feb 12, 2018 19.59 19.63 18.74 19.28 493,548 -0.04(-0.20%)
Feb 09, 2018 19.17 19.47 18.66 19.32 602,610 +0.54(+2.88%)
Feb 08, 2018 19.24 19.32 18.74 18.78 805,462 -0.35(-1.82%)
Feb 07, 2018 18.59 19.38 18.59 19.13 538,177 +0.58(+3.13%)
Feb 06, 2018 18.16 18.78 18.16 18.55 772,059 +0.00(+0.00%)
Feb 05, 2018 18.59 18.86 18.32 18.55 402,512 -0.31(-1.64%)
Feb 02, 2018 19.01 19.06 18.74 18.86 476,741 -0.39(-2.01%)
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.