Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 19.51 19.54 19.31 19.33 136,971 -0.06(-0.31%)
Apr 27, 2018 19.43 19.66 19.35 19.39 201,052 -0.06(-0.31%)
Apr 26, 2018 19.37 19.56 19.33 19.45 325,131 +0.13(+0.67%)
Apr 25, 2018 19.32 19.43 19.15 19.32 514,176 -0.14(-0.72%)
Apr 24, 2018 19.48 19.60 19.31 19.46 510,472 +0.03(+0.15%)
Apr 23, 2018 19.33 19.47 19.27 19.43 545,629 +0.03(+0.15%)
Apr 20, 2018 19.48 19.54 19.38 19.40 531,525 -0.16(-0.82%)
Apr 19, 2018 19.44 19.65 19.44 19.56 943,617 +0.02(+0.10%)
Apr 18, 2018 19.47 19.56 19.42 19.54 732,584 +0.12(+0.64%)
Apr 17, 2018 18.92 19.52 18.92 19.42 329,823 +0.44(+2.29%)
Apr 16, 2018 19.12 19.12 18.86 18.98 261,072 +0.00(+0.00%)
Apr 13, 2018 18.97 19.16 18.80 18.98 884,390 +0.17(+0.90%)
Apr 12, 2018 18.63 18.85 18.48 18.81 657,359 +0.23(+1.24%)
Apr 11, 2018 18.95 19.00 18.55 18.58 403,276 -0.38(-2.00%)
Apr 10, 2018 19.12 19.17 18.86 18.96 249,698 -0.01(-0.05%)
Apr 09, 2018 18.96 19.32 18.86 18.97 591,174 +0.02(+0.11%)
Apr 06, 2018 18.84 19.18 18.81 18.95 665,094 -0.06(-0.32%)
Apr 05, 2018 18.89 19.20 18.81 19.01 508,529 +0.04(+0.21%)
Apr 04, 2018 18.59 19.00 18.46 18.97 512,280 +0.35(+1.88%)
Apr 03, 2018 18.73 18.93 18.48 18.62 549,602 -0.08(-0.43%)
Apr 02, 2018 19.19 19.49 18.56 18.70 868,917 -0.49(-2.55%)
Mar 29, 2018 19.19 19.19 19.19 0 -0.28(-1.44%)
Mar 28, 2018 19.10 19.96 19.03 19.47 762,324 +0.28(+1.46%)
Mar 27, 2018 19.35 19.48 18.13 19.19 2,981,152 -0.20(-1.03%)
Mar 26, 2018 19.39 19.40 19.06 19.39 195,960 +0.25(+1.31%)
Mar 23, 2018 19.61 19.80 19.08 19.14 249,047 -0.46(-2.35%)
Mar 22, 2018 19.73 19.86 19.53 19.60 169,600 -0.23(-1.16%)
Mar 21, 2018 19.75 19.99 19.68 19.83 122,845 +0.06(+0.30%)
Mar 20, 2018 20.09 20.16 19.68 19.77 408,148 -0.27(-1.35%)
Mar 19, 2018 20.25 20.30 20.00 20.04 198,926 -0.17(-0.84%)
Mar 16, 2018 20.27 20.36 20.12 20.21 123,736 -0.10(-0.49%)
Mar 15, 2018 20.69 20.69 20.16 20.31 182,842 -0.34(-1.65%)
Mar 14, 2018 20.50 20.73 20.50 20.65 180,829 +0.16(+0.78%)
Mar 13, 2018 20.63 20.71 20.45 20.49 241,214 -0.13(-0.63%)
Mar 12, 2018 20.70 20.86 20.50 20.62 177,174 -0.13(-0.63%)
Mar 09, 2018 20.56 20.75 20.50 20.75 90,547 +0.16(+0.78%)
Mar 08, 2018 20.59 20.66 20.46 20.59 48,683 +0.03(+0.15%)
Mar 07, 2018 20.32 20.61 20.32 20.56 291,463 +0.10(+0.49%)
Mar 06, 2018 20.26 20.67 20.17 20.46 206,156 +0.21(+1.04%)
Mar 05, 2018 20.12 20.41 20.10 20.25 144,061 +0.06(+0.30%)
Mar 02, 2018 20.26 20.36 20.10 20.19 179,877 -0.10(-0.49%)
Mar 01, 2018 19.99 20.33 19.99 20.29 168,570 +0.24(+1.20%)
Feb 28, 2018 20.19 20.24 20.01 20.05 224,695 -0.07(-0.35%)
Feb 27, 2018 20.26 20.45 19.92 20.12 367,721 -0.57(-2.75%)
Feb 26, 2018 20.70 20.82 20.62 20.69 274,034 -0.05(-0.24%)
Feb 23, 2018 20.63 20.86 20.63 20.74 174,536 +0.13(+0.63%)
Feb 22, 2018 20.72 20.61 174,460 +0.18(+0.88%)
Feb 21, 2018 20.27 20.57 20.26 20.43 169,563 +0.16(+0.79%)
Feb 20, 2018 20.58 20.63 20.17 20.27 318,975 -0.38(-1.84%)
Feb 16, 2018 20.65 20.65 20.65 0 -0.15(-0.72%)
Feb 15, 2018 20.84 20.68 20.80 178,476 +0.15(+0.73%)
Feb 14, 2018 20.81 20.55 20.65 186,916 -0.14(-0.67%)
Feb 13, 2018 20.90 20.94 20.59 20.79 234,789 -0.06(-0.29%)
Feb 12, 2018 20.73 20.94 20.50 20.85 254,959 +0.27(+1.31%)
Feb 09, 2018 20.36 20.73 20.10 20.58 295,467 +0.30(+1.48%)
Feb 08, 2018 20.99 20.99 20.24 20.28 209,445 -0.21(-1.02%)
Feb 07, 2018 20.87 20.90 20.38 20.49 235,265 -0.34(-1.63%)
Feb 06, 2018 20.61 20.96 20.44 20.83 269,075 -0.08(-0.38%)
Feb 05, 2018 21.17 21.23 20.80 20.91 154,492 -0.43(-2.01%)
Feb 02, 2018 21.50 21.57 21.20 21.34 191,574 -0.30(-1.39%)
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.