Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.14 19.14 19.14 0 +0.12(+0.63%)
Mar 28, 2018 19.01 19.14 18.24 19.02 150,205 -0.01(-0.05%)
Mar 27, 2018 19.30 19.32 18.99 19.03 69,133 -0.13(-0.68%)
Mar 26, 2018 19.20 19.25 19.07 19.16 63,555 -0.10(-0.52%)
Mar 23, 2018 19.06 19.28 19.05 19.26 151,718 +0.42(+2.23%)
Mar 22, 2018 18.83 18.95 18.80 18.84 48,300 -0.25(-1.31%)
Mar 21, 2018 18.75 19.15 18.72 19.09 99,162 +0.60(+3.24%)
Mar 20, 2018 18.48 18.63 18.43 18.49 89,001 +0.31(+1.71%)
Mar 19, 2018 18.20 18.22 17.98 18.18 36,514 +0.01(+0.06%)
Mar 16, 2018 17.89 18.25 17.85 18.17 70,358 +0.28(+1.57%)
Mar 15, 2018 17.90 17.96 17.82 17.89 96,650 +0.09(+0.51%)
Mar 14, 2018 17.80 17.89 17.63 17.80 119,970 +0.05(+0.28%)
Mar 13, 2018 17.80 18.05 17.63 17.75 81,871 -0.11(-0.62%)
Mar 12, 2018 17.91 17.94 17.66 17.86 48,233 -0.16(-0.89%)
Mar 09, 2018 17.76 18.03 17.74 18.02 64,331 +0.46(+2.62%)
Mar 08, 2018 17.69 17.69 17.45 17.56 46,214 -0.19(-1.07%)
Mar 07, 2018 18.05 17.55 17.75 101,233 -0.31(-1.72%)
Mar 06, 2018 18.06 18.10 17.96 18.06 52,664 +0.05(+0.28%)
Mar 05, 2018 17.66 18.10 17.63 18.01 125,762 +0.27(+1.52%)
Mar 02, 2018 17.42 17.74 17.37 17.74 223,427 +0.07(+0.40%)
Mar 01, 2018 17.56 17.67 17.38 17.67 111,944 -0.08(-0.45%)
Feb 28, 2018 18.32 18.35 17.74 17.75 121,193 -0.51(-2.79%)
Feb 27, 2018 18.49 18.51 18.22 18.26 87,185 -0.26(-1.40%)
Feb 26, 2018 18.37 18.58 18.30 18.52 146,130 +0.10(+0.54%)
Feb 23, 2018 18.17 18.44 18.16 18.42 101,687 +0.30(+1.66%)
Feb 22, 2018 18.12 155,637 +0.35(+1.97%)
Feb 21, 2018 17.76 17.92 17.75 17.77 37,135 -0.06(-0.34%)
Feb 20, 2018 17.83 18.00 17.79 17.83 65,970 +0.07(+0.39%)
Feb 16, 2018 17.76 17.76 17.76 0 +0.12(+0.68%)
Feb 15, 2018 17.43 17.67 17.28 17.64 62,908 +0.04(+0.23%)
Feb 14, 2018 17.01 17.66 16.97 17.60 240,113 +0.42(+2.44%)
Feb 13, 2018 17.00 17.19 16.91 17.18 46,050 +0.03(+0.17%)
Feb 12, 2018 17.30 17.45 17.12 17.15 77,430 -0.02(-0.12%)
Feb 09, 2018 17.53 17.54 16.94 17.17 383,121 -0.36(-2.05%)
Feb 08, 2018 17.87 17.91 17.53 17.53 193,611 -0.37(-2.07%)
Feb 07, 2018 18.44 18.47 17.83 17.90 345,727 -0.40(-2.19%)
Feb 06, 2018 18.23 18.46 18.22 18.30 108,191 -0.13(-0.71%)
Feb 05, 2018 18.58 18.70 18.40 18.43 87,635 -0.27(-1.44%)
Feb 02, 2018 18.85 18.88 18.60 18.70 74,958 -0.40(-2.09%)
Feb 01, 2018 19.00 19.13 18.86 19.10 146,307 +0.26(+1.38%)
Jan 31, 2018 18.71 18.86 18.60 18.84 194,574 +0.14(+0.75%)
Jan 30, 2018 18.80 18.80 18.61 18.70 115,834 -0.19(-1.01%)
Jan 29, 2018 18.98 19.00 18.81 18.89 93,521 -0.26(-1.36%)
Jan 26, 2018 19.07 19.26 19.06 19.15 234,617 +0.09(+0.50%)
Jan 25, 2018 19.29 19.30 19.03 19.05 56,035 -0.18(-0.96%)
Jan 24, 2018 18.97 19.26 18.93 19.24 59,051 +0.17(+0.89%)
Jan 23, 2018 18.94 19.08 18.92 19.07 58,293 +0.25(+1.33%)
Jan 22, 2018 18.67 18.89 18.63 18.82 169,808 +0.11(+0.59%)
Jan 19, 2018 18.67 18.77 18.62 18.71 81,163 -0.10(-0.53%)
Jan 18, 2018 18.78 18.89 18.72 18.81 155,368 -0.02(-0.11%)
Jan 17, 2018 18.76 18.92 18.73 18.83 293,006 -0.01(-0.05%)
Jan 16, 2018 18.90 18.97 18.75 18.84 523,771 -0.13(-0.69%)
Jan 12, 2018 18.97 18.97 18.97 0 +0.16(+0.85%)
Jan 11, 2018 18.81 19.00 18.80 18.81 499,445 +0.02(+0.11%)
Jan 10, 2018 18.79 18.82 18.75 18.79 175,479 +0.09(+0.48%)
Jan 09, 2018 18.49 18.77 18.43 18.70 233,349 +0.24(+1.30%)
Jan 08, 2018 18.42 18.46 18.35 18.46 164,684 +0.04(+0.22%)
Jan 05, 2018 18.36 18.45 18.31 18.42 104,830 -0.06(-0.32%)
Jan 04, 2018 18.44 18.52 18.39 18.48 221,095 +0.03(+0.16%)
Jan 03, 2018 18.23 18.46 18.23 18.45 288,413 +0.35(+1.93%)
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.