Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.99 19.09 18.88 18.95 225,430 +0.00(+0.00%)
Apr 27, 2018 19.04 19.04 18.87 18.95 99,458 -0.03(-0.16%)
Apr 26, 2018 19.03 19.03 18.95 18.98 158,375 +0.01(+0.05%)
Apr 25, 2018 19.24 19.24 18.91 18.97 211,408 -0.24(-1.25%)
Apr 24, 2018 19.40 19.51 19.15 19.21 268,930 -0.11(-0.57%)
Apr 23, 2018 19.30 19.34 19.21 19.32 281,901 -0.06(-0.31%)
Apr 20, 2018 19.40 19.43 19.32 19.38 149,718 -0.05(-0.26%)
Apr 19, 2018 19.61 19.61 19.38 19.43 185,618 -0.31(-1.57%)
Apr 18, 2018 19.83 19.95 19.71 19.74 232,992 +0.00(+0.00%)
Apr 17, 2018 19.58 19.81 19.54 19.74 232,603 +0.26(+1.33%)
Apr 16, 2018 19.49 19.51 19.38 19.48 97,595 +0.15(+0.78%)
Apr 13, 2018 19.49 19.51 19.31 19.33 166,306 -0.16(-0.82%)
Apr 12, 2018 19.37 19.53 19.34 19.49 227,476 +0.20(+1.04%)
Apr 11, 2018 19.02 19.40 18.96 19.29 233,695 +0.27(+1.42%)
Apr 10, 2018 19.10 19.10 18.93 19.02 159,547 +0.25(+1.33%)
Apr 09, 2018 18.82 19.04 18.77 18.77 161,558 +0.02(+0.11%)
Apr 06, 2018 19.03 19.14 18.70 18.75 170,617 -0.35(-1.83%)
Apr 05, 2018 19.16 19.24 19.00 19.10 236,858 -0.07(-0.37%)
Apr 04, 2018 18.98 19.17 18.79 19.17 285,909 -0.04(-0.21%)
Apr 03, 2018 18.72 19.28 18.71 19.21 544,638 +0.71(+3.84%)
Apr 02, 2018 18.70 18.76 18.38 18.50 258,818 -0.09(-0.48%)
Mar 29, 2018 18.59 18.59 18.59 0 +0.39(+2.14%)
Mar 28, 2018 18.10 18.30 18.03 18.20 279,160 +0.18(+1.00%)
Mar 27, 2018 17.99 18.27 17.87 18.02 267,064 +0.12(+0.67%)
Mar 26, 2018 17.81 17.91 17.76 17.90 283,834 +0.17(+0.96%)
Mar 23, 2018 17.88 17.99 17.71 17.73 239,317 -0.01(-0.06%)
Mar 22, 2018 18.11 18.17 17.74 17.74 216,476 -0.49(-2.69%)
Mar 21, 2018 18.21 18.32 18.01 18.23 388,063 +0.04(+0.22%)
Mar 20, 2018 18.14 18.34 18.12 18.19 497,618 +0.05(+0.28%)
Mar 19, 2018 18.07 18.23 18.02 18.14 191,369 +0.02(+0.11%)
Mar 16, 2018 18.20 18.33 18.06 18.12 305,492 -0.07(-0.38%)
Mar 15, 2018 18.28 18.35 18.14 18.19 197,544 -0.16(-0.87%)
Mar 14, 2018 18.40 18.46 18.31 18.35 196,418 -0.06(-0.33%)
Mar 13, 2018 18.58 18.61 18.33 18.41 186,124 -0.12(-0.65%)
Mar 12, 2018 18.60 18.76 18.45 18.53 204,856 -0.03(-0.16%)
Mar 09, 2018 18.44 18.69 18.34 18.56 207,455 +0.25(+1.37%)
Mar 08, 2018 18.18 18.35 18.13 18.31 232,981 +0.16(+0.88%)
Mar 07, 2018 18.18 18.15 232,641 +0.09(+0.50%)
Mar 06, 2018 18.12 17.99 18.06 150,902 +0.04(+0.22%)
Mar 05, 2018 17.94 18.05 17.85 18.02 157,102 -0.07(-0.39%)
Mar 02, 2018 17.91 18.10 17.74 18.09 196,950 -0.02(-0.11%)
Mar 01, 2018 18.45 18.45 18.04 18.11 246,907 -0.31(-1.68%)
Feb 28, 2018 18.54 18.64 18.40 18.42 238,841 -0.15(-0.81%)
Feb 27, 2018 18.60 18.75 18.49 18.57 228,311 -0.04(-0.21%)
Feb 26, 2018 18.60 18.69 18.47 18.61 256,276 +0.02(+0.11%)
Feb 23, 2018 18.54 18.66 18.50 18.59 180,841 +0.12(+0.65%)
Feb 22, 2018 18.47 18.69 18.42 18.47 268,541 +0.13(+0.71%)
Feb 21, 2018 18.37 18.55 18.33 18.34 301,260 -0.09(-0.49%)
Feb 20, 2018 18.65 18.76 18.38 18.43 273,822 -0.34(-1.81%)
Feb 16, 2018 18.77 18.77 18.77 0 +0.09(+0.48%)
Feb 15, 2018 18.72 18.74 18.41 18.68 225,917 +0.20(+1.08%)
Feb 14, 2018 18.44 18.55 18.21 18.48 377,687 -0.03(-0.16%)
Feb 13, 2018 18.42 18.53 18.33 18.51 238,491 +0.11(+0.60%)
Feb 12, 2018 18.07 18.58 18.06 18.40 626,552 +0.97(+5.57%)
Feb 09, 2018 17.43 17.81 17.25 17.43 304,946 +0.12(+0.69%)
Feb 08, 2018 17.74 17.78 17.31 17.31 324,731 -0.43(-2.42%)
Feb 07, 2018 17.52 17.88 17.51 17.74 257,211 +0.22(+1.26%)
Feb 06, 2018 16.91 17.59 16.84 17.52 320,312 +0.06(+0.34%)
Feb 05, 2018 17.71 17.79 17.33 17.46 316,591 -0.51(-2.84%)
Feb 02, 2018 18.33 18.36 17.96 17.97 219,156 -0.51(-2.76%)
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.