Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2019 | 30.35 | 30.35 | 30.35 | 0 | -0.64(-2.07%) | |
Mar 27, 2019 | 30.99 | 30.99 | 30.99 | 5 | +0.00(+0.00%) | |
Mar 21, 2019 | 30.99 | 30.99 | 30.99 | 0 | +0.49(+1.61%) | |
Mar 20, 2019 | 30.50 | 30.50 | 30.50 | 50 | +0.00(+0.00%) | |
Mar 19, 2019 | 30.50 | 30.50 | 30.50 | 63 | +0.00(+0.00%) | |
Mar 14, 2019 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) | |
Mar 12, 2019 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 30.50 | 30.50 | 30.50 | 0 | -1.10(-3.48%) | |
Mar 07, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 400 | -0.81(-2.50%) |
Mar 06, 2019 | 32.41 | 32.41 | 32.41 | 7 | +0.00(+0.00%) | |
Mar 05, 2019 | 32.41 | 32.41 | 32.41 | 94 | +0.00(+0.00%) | |
Mar 04, 2019 | 32.41 | 32.41 | 32.41 | 97 | +0.00(+0.00%) | |
Feb 25, 2019 | 32.41 | 32.41 | 32.41 | 0 | +6.91(+27.10%) | |
Feb 21, 2019 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
Feb 20, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 530 | -7.35(-22.37%) |
Feb 15, 2019 | 32.85 | 32.85 | 32.85 | 0 | -0.15(-0.45%) | |
Feb 14, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 111 | -2.35(-6.65%) |
Feb 12, 2019 | 35.35 | 35.35 | 35.35 | 0 | +0.00(+0.00%) | |
Feb 08, 2019 | 35.35 | 35.35 | 35.35 | 0 | +0.00(+0.00%) | |
Feb 06, 2019 | 35.35 | 35.35 | 35.35 | 0 | -0.45(-1.26%) | |
Feb 04, 2019 | 35.80 | 35.80 | 35.80 | 0 | +0.00(+0.00%) | |
Feb 01, 2019 | 35.66 | 35.80 | 35.66 | 35.80 | 300 | -9.20(-20.44%) |
Jan 24, 2019 | 45.00 | 45.00 | 45.00 | 0 | +0.00(+0.00%) | |
Jan 23, 2019 | 45.00 | 45.00 | 45.00 | 50 | +0.00(+0.00%) | |
Jan 22, 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 150 | +10.00(+28.57%) |
Jan 18, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | +2.15(+6.54%) |
Jan 17, 2019 | 32.85 | 32.85 | 32.85 | 32.85 | 206 | +7.60(+30.10%) |
Jan 11, 2019 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) | |
Jan 08, 2019 | 25.25 | 25.25 | 25.25 | 0 | -5.85(-18.80%) | |
Jan 07, 2019 | 31.10 | 31.10 | 31.10 | 0 | +5.85(+23.15%) | |
Jan 03, 2019 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 25.25 | 25.25 | 25.25 | 0 | -6.05(-19.33%) | |
Dec 27, 2018 | 31.30 | 31.30 | 31.30 | 0 | +6.05(+23.96%) | |
Dec 21, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) | |
Dec 20, 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 150 | +0.00(+0.00%) |
Dec 19, 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 400 | -4.75(-15.83%) |
Dec 18, 2018 | 30.20 | 30.20 | 30.00 | 30.00 | 2,162 | -0.25(-0.83%) |
Dec 17, 2018 | 30.25 | 30.25 | 30.25 | 17 | +0.00(+0.00%) | |
Dec 14, 2018 | 30.30 | 30.30 | 30.25 | 30.25 | 400 | -0.55(-1.79%) |
Dec 13, 2018 | 30.80 | 30.80 | 30.80 | 30.80 | 600 | +0.80(+2.67%) |
Dec 12, 2018 | 30.00 | 30.00 | 30.00 | 25 | +0.00(+0.00%) | |
Dec 11, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 605 | +0.54(+1.83%) |
Dec 07, 2018 | 29.46 | 29.46 | 29.46 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 29.46 | 29.46 | 29.46 | 0 | +0.14(+0.48%) | |
Dec 03, 2018 | 29.32 | 29.32 | 29.32 | 29.32 | 4,001 | +0.32(+1.11%) |
Nov 30, 2018 | 28.96 | 29.00 | 28.96 | 29.00 | 10,400 | +1.52(+5.54%) |
Nov 28, 2018 | 27.48 | 27.48 | 27.48 | 0 | +0.38(+1.42%) | |
Nov 27, 2018 | 27.09 | 27.09 | 27.09 | 27.09 | 982 | +0.09(+0.35%) |
Nov 20, 2018 | 27.00 | 27.00 | 27.00 | 0 | -0.75(-2.70%) | |
Nov 16, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.30(+1.09%) | |
Nov 15, 2018 | 27.45 | 27.45 | 27.45 | 27.45 | 100 | +2.20(+8.71%) |
Nov 14, 2018 | 25.25 | 25.25 | 25.25 | 5 | +0.00(+0.00%) | |
Nov 09, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 30.00 | 30.00 | 25.25 | 25.25 | 770 | -3.42(-11.92%) |
Nov 02, 2018 | 28.67 | 28.67 | 28.67 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 28.67 | 28.67 | 28.67 | 0 | -2.33(-7.53%) | |
Oct 15, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 500 | -1.20(-3.73%) |
Oct 10, 2018 | 32.20 | 32.20 | 32.20 | 0 | -3.70(-10.31%) | |
Oct 09, 2018 | 35.90 | 35.90 | 35.90 | 25 | +0.00(+0.00%) | |
Oct 05, 2018 | 35.90 | 35.90 | 35.90 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 35.90 | 35.90 | 35.90 | 0 | +1.20(+3.46%) | |
Sep 24, 2018 | 34.70 | 34.70 | 34.70 | 0 | -1.12(-3.13%) | |
Sep 21, 2018 | 35.82 | 35.82 | 35.82 | 35.82 | 300 | -11.68(-24.59%) |
Sep 20, 2018 | 47.50 | 47.50 | 47.50 | 80 | +0.00(+0.00%) | |
Sep 19, 2018 | 47.50 | 47.50 | 47.50 | 5 | +0.00(+0.00%) | |
Sep 18, 2018 | 47.50 | 47.50 | 47.50 | 47.50 | 311 | +15.30(+47.52%) |
Sep 14, 2018 | 32.20 | 32.20 | 32.20 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 32.20 | 32.20 | 32.20 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 32.20 | 32.20 | 32.20 | 15 | +0.00(+0.00%) | |
Sep 06, 2018 | 32.20 | 32.20 | 32.20 | 0 | -2.05(-5.99%) | |
Aug 27, 2018 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 34.25 | 34.25 | 34.25 | 34.25 | 200 | -0.25(-0.72%) |
Aug 23, 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 316 | -0.90(-2.54%) |
Aug 22, 2018 | 35.40 | 35.40 | 35.40 | 35.40 | 100 | -0.14(-0.38%) |
Aug 21, 2018 | 35.54 | 35.54 | 35.54 | 6 | +0.00(+0.00%) | |
Aug 16, 2018 | 35.54 | 35.54 | 35.54 | 0 | +0.99(+2.85%) | |
Aug 15, 2018 | 34.55 | 34.55 | 34.55 | 34.55 | 300 | -0.53(-1.51%) |
Aug 13, 2018 | 35.08 | 35.08 | 35.08 | 0 | +0.08(+0.23%) | |
Aug 08, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 1,815 | +0.00(+0.00%) |
Aug 06, 2018 | 35.60 | 35.80 | 35.00 | 35.00 | 1,195 | -1.86(-5.05%) |
Jul 31, 2018 | 36.86 | 36.86 | 36.86 | 0 | +0.86(+2.40%) | |
Jul 27, 2018 | 36.00 | 36.00 | 36.00 | 0 | +0.90(+2.56%) | |
Jul 18, 2018 | 35.10 | 35.10 | 35.10 | 0 | +0.50(+1.45%) | |
Jul 12, 2018 | 34.60 | 34.60 | 34.60 | 0 | -0.20(-0.57%) | |
Jul 10, 2018 | 34.80 | 34.80 | 34.80 | 0 | -2.55(-6.83%) | |
Jun 22, 2018 | 37.35 | 37.35 | 37.35 | 16 | +0.00(+0.00%) | |
Jun 21, 2018 | 37.35 | 37.35 | 37.35 | 37.35 | 675 | -10.15(-21.37%) |
Jun 20, 2018 | 47.50 | 47.50 | 47.50 | 47.50 | 250 | +6.50(+15.85%) |
Jun 18, 2018 | 41.00 | 41.00 | 41.00 | 63 | +0.20(+0.49%) | |
Jun 14, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.00(+0.00%) | |
Jun 12, 2018 | 40.80 | 40.80 | 40.80 | 0 | -0.20(-0.49%) | |
Jun 11, 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 1,300 | -0.05(-0.12%) |
Jun 08, 2018 | 41.05 | 41.05 | 41.05 | 41.05 | 500 | -0.15(-0.36%) |
Jun 07, 2018 | 41.20 | 41.20 | 41.20 | 41.20 | 100 | -0.35(-0.84%) |
Jun 01, 2018 | 41.55 | 41.55 | 41.55 | 140 | +2.05(+5.19%) | |
May 30, 2018 | 39.50 | 39.50 | 39.50 | 43,080 | -0.98(-2.42%) | |
May 29, 2018 | 41.19 | 41.19 | 40.48 | 40.48 | 47,559 | -0.25(-0.61%) |
May 25, 2018 | 40.73 | 40.73 | 40.73 | 0 | -0.42(-1.01%) | |
May 24, 2018 | 41.15 | 41.15 | 41.15 | 41.15 | 97,889 | -2.35(-5.41%) |
May 22, 2018 | 43.50 | 43.50 | 43.50 | 65 | -0.20(-0.46%) | |
May 16, 2018 | 43.70 | 43.70 | 43.70 | 0 | +3.70(+9.25%) | |
May 04, 2018 | 40.00 | 40.00 | 40.00 | 1,876 | -6.01(-13.07%) | |
Apr 27, 2018 | 46.01 | 46.01 | 46.01 | 569 | +1.76(+3.98%) | |
Apr 24, 2018 | 44.25 | 44.25 | 44.25 | 108 | +3.50(+8.59%) |
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.
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.