Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.75 16.81 16.67 16.81 3,069,539 +0.06(+0.36%)
Apr 29, 2019 16.84 16.87 16.73 16.75 2,736,072 -0.08(-0.48%)
Apr 26, 2019 16.85 16.85 16.72 16.83 2,904,500 +0.11(+0.66%)
Apr 25, 2019 16.89 16.89 16.72 16.72 2,450,171 -0.15(-0.89%)
Apr 24, 2019 16.78 16.89 16.77 16.87 2,656,570 +0.12(+0.72%)
Apr 23, 2019 16.65 16.79 16.64 16.75 3,424,590 +0.12(+0.72%)
Apr 22, 2019 16.69 16.70 16.55 16.63 2,516,987 -0.08(-0.48%)
Apr 18, 2019 16.68 16.75 16.61 16.71 1,856,500 +0.05(+0.30%)
Apr 17, 2019 16.69 16.70 16.60 16.66 2,157,385 +0.00(+0.00%)
Apr 16, 2019 16.58 16.71 16.58 16.66 2,308,123 +0.10(+0.60%)
Apr 15, 2019 16.60 16.65 16.52 16.56 2,065,849 -0.05(-0.30%)
Apr 12, 2019 16.61 16.64 16.52 16.61 3,146,500 +0.04(+0.24%)
Apr 11, 2019 16.65 16.67 16.56 16.57 2,203,679 -0.04(-0.24%)
Apr 10, 2019 16.66 16.68 16.58 16.61 2,795,590 -0.01(-0.06%)
Apr 09, 2019 16.72 16.72 16.61 16.62 2,416,110 -0.12(-0.72%)
Apr 08, 2019 16.65 16.75 16.61 16.74 3,472,763 +0.05(+0.30%)
Apr 05, 2019 16.68 16.70 16.64 16.69 3,491,300 +0.01(+0.06%)
Apr 04, 2019 16.57 16.68 16.53 16.68 3,130,242 +0.08(+0.48%)
Apr 03, 2019 16.79 16.79 16.53 16.60 5,672,201 -0.57(-3.32%)
Apr 02, 2019 17.25 17.26 17.07 17.17 5,521,685 +0.00(+0.00%)
Apr 01, 2019 17.01 17.18 16.98 17.17 5,903,043 +0.26(+1.54%)
Mar 29, 2019 17.01 17.06 16.87 16.91 4,679,400 -0.09(-0.53%)
Mar 28, 2019 16.93 17.00 16.87 17.00 4,518,764 +0.09(+0.53%)
Mar 27, 2019 16.90 17.03 16.86 16.91 4,132,226 +0.14(+0.83%)
Mar 26, 2019 16.72 16.86 16.72 16.77 3,743,787 +0.11(+0.66%)
Mar 25, 2019 16.59 16.74 16.50 16.66 3,247,086 +0.07(+0.42%)
Mar 22, 2019 16.89 16.89 16.57 16.59 5,037,800 -0.31(-1.83%)
Mar 21, 2019 16.74 16.96 16.74 16.90 4,382,407 +0.17(+1.02%)
Mar 20, 2019 16.87 16.92 16.71 16.73 5,456,258 -0.13(-0.77%)
Mar 19, 2019 16.99 17.02 16.82 16.86 4,806,783 -0.09(-0.53%)
Mar 18, 2019 16.81 16.96 16.79 16.95 2,710,881 +0.13(+0.77%)
Mar 15, 2019 16.78 16.84 16.73 16.82 4,922,300 +0.02(+0.12%)
Mar 14, 2019 16.74 16.86 16.72 16.80 3,555,819 +0.09(+0.54%)
Mar 13, 2019 16.69 16.80 16.68 16.71 3,424,641 +0.05(+0.30%)
Mar 12, 2019 16.64 16.76 16.63 16.66 3,000,177 +0.04(+0.24%)
Mar 11, 2019 16.47 16.63 16.46 16.62 3,656,669 +0.24(+1.47%)
Mar 08, 2019 16.36 16.48 16.25 16.38 3,118,900 -0.07(-0.43%)
Mar 07, 2019 16.49 16.53 16.37 16.45 3,585,176 -0.04(-0.24%)
Mar 06, 2019 16.56 16.64 16.45 16.49 4,505,268 -0.07(-0.42%)
Mar 05, 2019 16.68 16.70 16.55 16.56 3,268,744 -0.12(-0.72%)
Mar 04, 2019 16.63 16.72 16.51 16.68 5,005,165 +0.12(+0.72%)
Mar 01, 2019 16.58 16.66 16.51 16.56 7,311,400 +0.02(+0.12%)
Feb 28, 2019 16.54 16.65 16.46 16.54 4,701,721 -0.01(-0.06%)
Feb 27, 2019 16.55 16.63 16.41 16.55 4,660,858 +0.01(+0.06%)
Feb 26, 2019 16.57 16.63 16.52 16.54 6,747,075 +0.01(+0.06%)
Feb 25, 2019 16.60 16.69 16.45 16.53 7,120,421 -0.01(-0.06%)
Feb 22, 2019 16.60 16.61 16.40 16.54 12,241,900 -0.03(-0.18%)
Feb 21, 2019 16.41 16.65 16.39 16.57 15,087,057 +0.17(+1.04%)
Feb 20, 2019 16.45 16.49 16.35 16.40 36,029,860 -0.62(-3.64%)
Feb 19, 2019 17.11 17.19 17.01 17.02 4,534,105 -0.10(-0.58%)
Feb 15, 2019 17.11 17.14 16.95 17.12 3,044,500 +0.09(+0.53%)
Feb 14, 2019 17.04 17.11 16.87 17.03 3,170,861 -0.06(-0.35%)
Feb 13, 2019 17.17 17.25 16.94 17.09 3,225,460 -0.08(-0.47%)
Feb 12, 2019 16.91 17.34 16.90 17.17 5,872,365 +0.37(+2.20%)
Feb 11, 2019 16.77 16.89 16.67 16.80 2,702,045 +0.06(+0.36%)
Feb 08, 2019 16.82 16.87 16.64 16.74 3,092,200 -0.11(-0.65%)
Feb 07, 2019 16.93 17.01 16.73 16.85 3,046,273 -0.13(-0.77%)
Feb 06, 2019 17.03 17.05 16.92 16.98 2,354,351 -0.08(-0.47%)
Feb 05, 2019 17.05 17.10 16.93 17.06 2,867,569 +0.02(+0.12%)
Feb 04, 2019 17.00 17.05 16.87 17.04 2,659,540 +0.06(+0.35%)
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.