Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.83 17.03 16.68 16.85 5,667,246 +0.01(+0.06%)
Apr 29, 2019 16.97 17.08 16.66 16.84 6,118,536 -0.13(-0.75%)
Apr 26, 2019 16.30 17.03 16.01 16.97 12,341,701 +1.10(+6.92%)
Apr 25, 2019 16.22 16.24 15.79 15.87 6,120,149 -0.39(-2.41%)
Apr 24, 2019 15.99 16.46 15.96 16.26 5,627,649 +0.33(+2.09%)
Apr 23, 2019 15.80 16.05 15.76 15.93 3,365,932 +0.09(+0.56%)
Apr 22, 2019 15.98 15.98 15.83 15.84 1,848,095 -0.18(-1.10%)
Apr 18, 2019 16.15 16.19 15.96 16.02 3,172,607 -0.15(-0.91%)
Apr 17, 2019 16.25 16.35 15.99 16.17 4,565,153 +0.01(+0.06%)
Apr 16, 2019 15.92 16.17 15.89 16.16 3,054,720 +0.31(+1.98%)
Apr 15, 2019 15.79 15.96 15.65 15.84 3,200,579 +0.06(+0.37%)
Apr 12, 2019 15.80 15.87 15.71 15.78 3,165,573 +0.22(+1.39%)
Apr 11, 2019 15.61 15.73 15.51 15.57 1,611,085 +0.01(+0.06%)
Apr 10, 2019 15.45 15.63 15.37 15.56 2,333,201 +0.06(+0.38%)
Apr 09, 2019 15.66 15.70 15.46 15.50 2,736,527 -0.26(-1.68%)
Apr 08, 2019 15.60 15.77 15.57 15.76 2,477,348 +0.07(+0.44%)
Apr 05, 2019 15.62 15.74 15.49 15.70 4,030,107 +0.17(+1.07%)
Apr 04, 2019 15.43 15.60 15.36 15.53 3,166,289 +0.03(+0.19%)
Apr 03, 2019 15.38 15.67 15.31 15.50 6,326,873 +0.40(+2.66%)
Apr 02, 2019 15.14 15.18 15.01 15.10 2,693,948 -0.04(-0.26%)
Apr 01, 2019 14.85 15.15 14.76 15.14 3,952,207 +0.50(+3.42%)
Mar 29, 2019 14.57 14.71 14.53 14.64 2,709,810 +0.22(+1.50%)
Mar 28, 2019 14.42 14.65 14.31 14.42 3,209,637 -0.02(-0.14%)
Mar 27, 2019 14.63 14.72 14.29 14.44 4,034,115 -0.17(-1.14%)
Mar 26, 2019 14.57 14.71 14.43 14.61 2,964,246 +0.16(+1.08%)
Mar 25, 2019 14.48 14.60 14.27 14.45 4,019,908 -0.10(-0.67%)
Mar 22, 2019 15.04 15.04 14.55 14.55 5,014,288 -0.56(-3.74%)
Mar 21, 2019 14.72 15.25 14.72 15.11 3,722,328 +0.46(+3.12%)
Mar 20, 2019 14.87 14.92 14.55 14.66 2,454,374 -0.21(-1.44%)
Mar 19, 2019 14.85 14.99 14.81 14.87 2,605,866 +0.10(+0.66%)
Mar 18, 2019 14.94 14.95 14.67 14.77 2,694,250 -0.17(-1.11%)
Mar 15, 2019 14.83 15.07 14.79 14.94 6,336,124 +0.24(+1.66%)
Mar 14, 2019 14.85 14.92 14.67 14.69 3,224,668 -0.07(-0.46%)
Mar 13, 2019 14.78 15.00 14.71 14.76 5,113,457 +0.07(+0.46%)
Mar 12, 2019 14.74 14.87 14.59 14.69 3,597,375 -0.04(-0.26%)
Mar 11, 2019 14.56 14.80 14.48 14.73 2,275,496 +0.31(+2.16%)
Mar 08, 2019 14.14 14.49 14.04 14.42 2,628,370 +0.03(+0.20%)
Mar 07, 2019 14.60 14.64 14.31 14.39 4,657,926 -0.26(-1.79%)
Mar 06, 2019 14.89 14.95 14.66 14.66 2,251,349 -0.24(-1.63%)
Mar 05, 2019 15.00 15.06 14.88 14.90 2,234,828 -0.12(-0.78%)
Mar 04, 2019 15.24 15.26 14.81 15.02 3,341,086 -0.14(-0.90%)
Mar 01, 2019 15.18 15.22 14.86 15.15 4,443,943 +0.13(+0.84%)
Feb 28, 2019 14.95 15.14 14.86 15.03 2,703,947 -0.03(-0.19%)
Feb 27, 2019 15.12 15.14 14.85 15.05 2,728,503 -0.13(-0.83%)
Feb 26, 2019 15.26 15.34 15.16 15.18 2,883,322 -0.15(-0.95%)
Feb 25, 2019 15.47 15.51 15.28 15.33 4,789,788 +0.06(+0.38%)
Feb 22, 2019 15.25 15.38 15.21 15.27 3,412,209 +0.13(+0.84%)
Feb 21, 2019 15.26 15.34 15.09 15.14 2,666,362 -0.13(-0.83%)
Feb 20, 2019 15.17 15.33 15.12 15.27 2,602,857 +0.15(+0.97%)
Feb 19, 2019 15.19 15.27 15.11 15.12 3,286,360 -0.17(-1.08%)
Feb 15, 2019 15.40 15.43 15.23 15.29 2,948,355 -0.03(-0.19%)
Feb 14, 2019 15.16 15.38 15.14 15.32 4,801,497 +0.07(+0.45%)
Feb 13, 2019 15.22 15.30 15.05 15.25 4,186,728 +0.06(+0.39%)
Feb 12, 2019 14.74 15.22 14.71 15.19 7,963,580 +0.62(+4.28%)
Feb 11, 2019 14.54 14.69 14.44 14.57 4,093,158 +0.14(+0.94%)
Feb 08, 2019 14.31 14.50 14.15 14.43 4,280,049 -0.08(-0.54%)
Feb 07, 2019 14.64 14.79 14.43 14.51 4,935,381 -0.32(-2.17%)
Feb 06, 2019 14.61 15.05 14.58 14.83 7,964,992 +0.39(+2.70%)
Feb 05, 2019 14.28 14.56 14.22 14.44 4,736,953 +0.17(+1.16%)
Feb 04, 2019 14.35 14.36 14.10 14.28 5,192,612 -0.13(-0.88%)
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.