Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.61 17.77 17.38 17.47 9,269,475 -0.10(-0.55%)
Apr 27, 2018 17.50 17.61 17.45 17.57 8,901,638 +0.11(+0.61%)
Apr 26, 2018 17.48 17.50 17.34 17.46 6,927,141 +0.14(+0.80%)
Apr 25, 2018 17.21 17.37 17.14 17.33 8,953,243 +0.09(+0.52%)
Apr 24, 2018 17.39 17.59 17.10 17.24 9,017,438 -0.15(-0.84%)
Apr 23, 2018 17.53 17.59 17.27 17.38 7,840,220 -0.12(-0.70%)
Apr 20, 2018 17.61 17.70 17.42 17.50 9,132,354 -0.11(-0.60%)
Apr 19, 2018 17.81 17.83 17.47 17.61 8,645,142 -0.30(-1.68%)
Apr 18, 2018 17.98 18.00 17.86 17.91 9,783,843 -0.02(-0.09%)
Apr 17, 2018 17.96 17.98 17.85 17.93 7,034,149 +0.16(+0.92%)
Apr 16, 2018 17.86 17.91 17.66 17.77 10,142,461 +0.07(+0.37%)
Apr 13, 2018 17.92 17.98 17.60 17.70 7,216,623 -0.14(-0.77%)
Apr 12, 2018 17.72 17.97 17.69 17.84 9,884,148 +0.28(+1.62%)
Apr 11, 2018 17.52 17.75 17.48 17.55 11,975,224 -0.13(-0.74%)
Apr 10, 2018 17.23 17.82 17.23 17.68 14,718,874 +0.70(+4.12%)
Apr 09, 2018 17.03 17.33 16.87 16.98 10,096,198 +0.09(+0.53%)
Apr 06, 2018 17.30 17.58 16.75 16.90 12,985,190 -0.63(-3.57%)
Apr 05, 2018 17.59 17.75 17.48 17.52 8,841,484 +0.01(+0.05%)
Apr 04, 2018 16.97 17.57 16.92 17.51 10,095,774 +0.18(+1.03%)
Apr 03, 2018 17.35 17.50 17.08 17.33 9,983,386 +0.15(+0.85%)
Apr 02, 2018 17.76 17.79 17.01 17.19 12,396,507 -0.63(-3.56%)
Mar 29, 2018 17.82 17.82 17.82 0 +0.19(+1.06%)
Mar 28, 2018 17.70 17.78 17.43 17.64 16,416,933 -0.06(-0.37%)
Mar 27, 2018 18.07 18.16 17.63 17.70 18,558,232 -0.35(-1.94%)
Mar 26, 2018 18.09 18.24 17.82 18.05 12,014,740 +0.28(+1.60%)
Mar 23, 2018 18.30 18.46 17.75 17.77 20,706,790 -0.50(-2.76%)
Mar 22, 2018 18.73 18.78 18.24 18.27 16,546,683 -0.66(-3.48%)
Mar 21, 2018 18.91 19.16 18.85 18.93 7,794,827 +0.00(+0.00%)
Mar 20, 2018 18.90 19.15 18.88 18.93 10,335,254 +0.07(+0.34%)
Mar 19, 2018 19.07 19.09 18.71 18.86 12,214,172 -0.25(-1.32%)
Mar 16, 2018 19.16 19.37 19.10 19.11 24,663,804 +0.02(+0.13%)
Mar 15, 2018 19.15 19.22 19.00 19.09 12,692,997 +0.00(+0.00%)
Mar 14, 2018 19.34 19.36 18.93 19.09 11,443,221 -0.11(-0.59%)
Mar 13, 2018 19.34 19.52 19.15 19.20 20,854,274 -0.06(-0.30%)
Mar 12, 2018 19.96 19.96 19.25 19.26 24,281,150 -0.66(-3.33%)
Mar 09, 2018 19.45 20.00 19.40 19.92 15,950,152 +0.57(+2.92%)
Mar 08, 2018 19.52 19.59 19.20 19.36 8,653,747 -0.07(-0.37%)
Mar 07, 2018 19.51 19.15 19.43 10,417,528 +0.07(+0.38%)
Mar 06, 2018 19.24 19.52 19.17 19.36 12,216,610 +0.21(+1.10%)
Mar 05, 2018 18.96 19.30 18.86 19.15 12,412,857 +0.10(+0.51%)
Mar 02, 2018 18.78 19.10 18.66 19.05 12,510,765 +0.18(+0.94%)
Mar 01, 2018 18.97 19.23 18.61 18.87 14,898,277 -0.03(-0.17%)
Feb 28, 2018 19.13 19.32 18.91 18.91 16,480,164 -0.11(-0.55%)
Feb 27, 2018 18.89 19.26 18.80 19.01 18,680,176 +0.05(+0.26%)
Feb 26, 2018 18.23 19.04 18.23 18.96 26,464,152 +1.08(+6.01%)
Feb 23, 2018 18.39 18.77 17.78 17.89 27,585,184 +0.60(+3.46%)
Feb 22, 2018 17.29 13,237,140 +0.18(+1.04%)
Feb 21, 2018 17.34 17.57 17.11 17.11 9,228,908 -0.18(-1.03%)
Feb 20, 2018 17.19 17.39 17.16 17.29 10,002,873 -0.01(-0.05%)
Feb 16, 2018 17.30 17.30 17.30 0 -0.04(-0.23%)
Feb 15, 2018 17.40 16.99 17.34 9,777,149 +0.13(+0.75%)
Feb 14, 2018 16.52 17.26 16.45 17.21 15,003,022 +0.57(+3.45%)
Feb 13, 2018 16.41 16.70 16.41 16.64 14,411,253 +0.14(+0.83%)
Feb 12, 2018 16.40 16.67 16.28 16.50 15,474,124 +0.24(+1.49%)
Feb 09, 2018 16.34 16.42 15.61 16.26 16,350,653 +0.15(+0.95%)
Feb 08, 2018 17.19 17.25 16.09 16.10 20,548,602 -1.04(-6.08%)
Feb 07, 2018 17.27 17.40 17.01 17.14 14,609,657 -0.18(-1.03%)
Feb 06, 2018 16.69 17.37 16.17 17.32 25,075,498 -0.11(-0.60%)
Feb 05, 2018 18.04 18.19 17.24 17.43 16,368,476 -0.74(-4.09%)
Feb 02, 2018 18.66 18.74 18.16 18.17 11,336,147 -0.66(-3.52%)
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.