Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.56 15.63 15.50 15.53 8,910,732 -0.03(-0.17%)
Mar 28, 2019 15.69 15.79 15.49 15.55 4,974,158 -0.12(-0.77%)
Mar 27, 2019 15.78 15.91 15.56 15.67 4,892,679 -0.14(-0.87%)
Mar 26, 2019 15.72 15.81 15.68 15.81 6,027,816 +0.15(+0.93%)
Mar 25, 2019 15.53 15.76 15.47 15.67 5,892,334 +0.15(+1.00%)
Mar 22, 2019 15.72 15.82 15.50 15.51 6,081,643 -0.19(-1.20%)
Mar 21, 2019 15.45 15.73 15.41 15.70 5,803,735 +0.30(+1.95%)
Mar 20, 2019 15.36 15.52 15.21 15.40 9,066,480 +0.08(+0.50%)
Mar 19, 2019 15.58 15.68 15.23 15.32 13,211,291 -0.27(-1.71%)
Mar 18, 2019 15.73 15.77 15.50 15.59 6,752,525 -0.14(-0.87%)
Mar 15, 2019 15.58 15.79 15.41 15.73 9,134,982 +0.11(+0.72%)
Mar 14, 2019 15.60 15.64 15.46 15.61 5,009,188 +0.05(+0.33%)
Mar 13, 2019 15.61 15.68 15.54 15.56 4,348,860 +0.00(+0.00%)
Mar 12, 2019 15.46 15.58 15.37 15.56 4,651,944 +0.13(+0.83%)
Mar 11, 2019 15.25 15.43 15.24 15.43 6,609,293 +0.23(+1.53%)
Mar 08, 2019 15.19 15.23 15.09 15.20 5,822,231 +0.03(+0.17%)
Mar 07, 2019 15.22 15.42 15.11 15.18 9,347,815 +0.08(+0.51%)
Mar 06, 2019 14.99 15.20 14.90 15.10 10,283,793 +0.14(+0.92%)
Mar 05, 2019 14.72 15.03 14.65 14.96 8,702,493 +0.26(+1.75%)
Mar 04, 2019 15.06 15.12 14.50 14.70 10,815,873 -0.33(-2.17%)
Mar 01, 2019 14.85 15.06 14.85 15.03 7,065,735 +0.23(+1.57%)
Feb 28, 2019 14.82 14.85 14.49 14.80 6,959,284 +0.06(+0.41%)
Feb 27, 2019 14.66 14.94 14.61 14.74 7,019,819 -0.11(-0.75%)
Feb 26, 2019 14.91 14.91 14.70 14.85 5,814,781 -0.03(-0.23%)
Feb 25, 2019 15.04 15.11 14.76 14.88 6,100,170 -0.17(-1.14%)
Feb 22, 2019 14.94 15.12 14.87 15.06 3,869,184 +0.18(+1.21%)
Feb 21, 2019 14.67 14.89 14.64 14.88 4,652,607 +0.15(+0.99%)
Feb 20, 2019 14.74 14.82 14.67 14.73 4,376,936 -0.03(-0.17%)
Feb 19, 2019 14.51 14.76 14.48 14.76 7,892,390 +0.22(+1.54%)
Feb 15, 2019 14.75 14.82 14.52 14.53 8,384,338 -0.12(-0.82%)
Feb 14, 2019 14.62 14.79 14.58 14.65 4,867,663 +0.02(+0.12%)
Feb 13, 2019 14.70 14.76 14.56 14.63 5,678,098 -0.12(-0.82%)
Feb 12, 2019 14.77 14.81 14.66 14.76 6,996,335 +0.02(+0.12%)
Feb 11, 2019 14.82 15.00 14.72 14.74 5,341,029 -0.05(-0.35%)
Feb 08, 2019 14.67 14.80 14.64 14.79 4,466,369 +0.09(+0.64%)
Feb 07, 2019 14.57 14.71 14.48 14.70 4,785,368 +0.11(+0.77%)
Feb 06, 2019 14.51 14.66 14.47 14.58 4,228,587 +0.03(+0.18%)
Feb 05, 2019 14.45 14.65 14.40 14.56 5,708,629 +0.10(+0.71%)
Feb 04, 2019 14.30 14.47 14.06 14.45 7,932,074 +0.13(+0.90%)
Feb 01, 2019 14.09 14.35 14.06 14.33 6,841,019 +0.25(+1.77%)
Jan 31, 2019 13.88 14.10 13.70 14.08 9,989,526 +0.20(+1.46%)
Jan 30, 2019 13.71 13.93 13.66 13.87 6,820,935 +0.22(+1.62%)
Jan 29, 2019 13.58 13.71 13.52 13.65 6,250,826 +0.14(+1.01%)
Jan 28, 2019 13.48 13.59 13.41 13.52 5,404,438 -0.01(-0.06%)
Jan 25, 2019 13.54 13.70 13.46 13.52 5,532,212 -0.02(-0.13%)
Jan 24, 2019 13.54 13.56 13.40 13.54 5,527,965 +0.03(+0.19%)
Jan 23, 2019 13.33 13.52 13.32 13.52 7,559,792 +0.22(+1.67%)
Jan 22, 2019 13.26 13.41 13.15 13.29 3,966,398 +0.05(+0.39%)
Jan 18, 2019 13.17 13.29 13.04 13.24 5,475,265 +0.05(+0.39%)
Jan 17, 2019 13.20 13.34 13.13 13.19 6,680,451 -0.02(-0.13%)
Jan 16, 2019 13.11 13.25 13.05 13.21 6,790,156 +0.06(+0.45%)
Jan 15, 2019 12.82 13.18 12.82 13.15 5,341,359 +0.34(+2.66%)
Jan 14, 2019 12.99 12.99 12.59 12.81 9,213,237 -0.30(-2.27%)
Jan 11, 2019 13.06 13.14 12.98 13.11 3,865,832 +0.04(+0.33%)
Jan 10, 2019 12.76 13.09 12.71 13.06 4,514,181 +0.27(+2.13%)
Jan 09, 2019 12.82 12.99 12.75 12.79 5,874,985 -0.03(-0.20%)
Jan 08, 2019 12.66 12.85 12.57 12.82 5,172,526 +0.29(+2.31%)
Jan 07, 2019 12.47 12.65 12.38 12.53 5,770,861 +0.06(+0.48%)
Jan 04, 2019 12.10 12.60 12.09 12.47 7,210,686 +0.40(+3.32%)
Jan 03, 2019 12.09 12.24 11.90 12.07 9,316,725 -0.01(-0.07%)
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.