Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.69 15.81 15.52 15.52 1,410,644 -0.14(-0.92%)
Feb 27, 2019 15.37 15.69 15.34 15.66 1,868,037 +0.19(+1.21%)
Feb 26, 2019 15.56 15.63 15.26 15.47 1,373,416 -0.01(-0.09%)
Feb 25, 2019 15.57 15.67 15.48 15.49 889,927 -0.11(-0.69%)
Feb 22, 2019 15.43 15.72 15.39 15.59 1,447,711 +0.19(+1.21%)
Feb 21, 2019 15.44 15.47 15.31 15.41 1,221,622 -0.07(-0.46%)
Feb 20, 2019 15.47 15.56 15.31 15.48 1,669,117 +0.00(+0.00%)
Feb 19, 2019 15.53 15.72 15.45 15.48 2,062,635 -0.14(-0.87%)
Feb 15, 2019 15.87 15.87 15.50 15.62 1,949,345 -0.05(-0.32%)
Feb 14, 2019 15.39 15.82 15.32 15.67 3,323,631 -0.30(-1.89%)
Feb 13, 2019 16.05 16.21 15.93 15.97 2,236,739 -0.08(-0.49%)
Feb 12, 2019 16.12 16.20 16.02 16.05 999,096 -0.07(-0.45%)
Feb 11, 2019 16.07 16.21 15.98 16.12 1,065,350 +0.04(+0.27%)
Feb 08, 2019 16.09 16.21 15.98 16.08 839,210 -0.06(-0.36%)
Feb 07, 2019 16.03 16.18 15.85 16.13 1,268,052 +0.03(+0.18%)
Feb 06, 2019 16.30 16.34 16.02 16.11 1,003,269 -0.23(-1.41%)
Feb 05, 2019 15.96 16.39 15.86 16.33 2,007,779 +0.38(+2.39%)
Feb 04, 2019 15.82 16.00 15.72 15.95 1,430,643 +0.14(+0.86%)
Feb 01, 2019 16.39 16.50 15.67 15.82 2,328,806 -0.53(-3.25%)
Jan 31, 2019 16.41 16.59 16.23 16.35 4,731,282 -0.09(-0.53%)
Jan 30, 2019 16.36 16.63 16.28 16.44 1,258,259 +0.12(+0.70%)
Jan 29, 2019 16.19 16.33 16.14 16.32 1,212,544 +0.10(+0.61%)
Jan 28, 2019 16.09 16.29 15.99 16.22 1,337,055 +0.13(+0.79%)
Jan 25, 2019 15.94 16.12 15.87 16.09 1,285,069 +0.16(+0.98%)
Jan 24, 2019 15.78 15.97 15.70 15.94 789,928 +0.14(+0.90%)
Jan 23, 2019 15.69 15.82 15.55 15.80 1,420,144 +0.13(+0.86%)
Jan 22, 2019 15.80 15.90 15.53 15.66 1,560,027 -0.14(-0.90%)
Jan 18, 2019 15.74 15.88 15.73 15.80 1,026,783 +0.03(+0.18%)
Jan 17, 2019 15.75 15.89 15.63 15.78 1,329,377 +0.03(+0.18%)
Jan 16, 2019 15.63 15.84 15.58 15.75 690,108 +0.15(+0.95%)
Jan 15, 2019 15.47 15.73 15.45 15.60 1,078,110 +0.16(+1.05%)
Jan 14, 2019 15.58 15.64 15.34 15.44 1,262,203 -0.14(-0.91%)
Jan 11, 2019 15.67 15.75 15.50 15.58 1,020,990 -0.05(-0.32%)
Jan 10, 2019 15.46 15.69 15.38 15.63 1,553,341 -0.04(-0.27%)
Jan 09, 2019 15.59 15.68 15.39 15.67 790,011 +0.13(+0.87%)
Jan 08, 2019 15.07 15.60 15.07 15.54 1,776,659 +0.52(+3.44%)
Jan 07, 2019 14.86 15.17 14.78 15.02 1,798,768 +0.19(+1.29%)
Jan 04, 2019 14.56 14.99 14.56 14.83 1,030,174 +0.36(+2.49%)
Jan 03, 2019 14.48 14.88 14.40 14.47 1,742,543 +0.02(+0.15%)
Jan 02, 2019 14.13 14.47 13.98 14.45 2,753,050 +0.13(+0.94%)
Dec 31, 2018 14.65 14.71 14.06 14.31 2,089,455 -0.34(-2.32%)
Dec 28, 2018 14.88 15.05 14.41 14.65 1,895,600 -0.16(-1.10%)
Dec 27, 2018 14.83 14.83 14.30 14.81 1,787,006 -0.13(-0.90%)
Dec 26, 2018 14.09 14.99 14.05 14.95 2,260,941 +0.90(+6.40%)
Dec 24, 2018 14.39 14.47 14.04 14.05 1,287,471 -0.45(-3.08%)
Dec 21, 2018 14.50 14.92 14.36 14.49 3,779,897 +0.00(+0.00%)
Dec 20, 2018 14.81 14.86 14.35 14.49 2,770,081 -0.32(-2.15%)
Dec 19, 2018 15.52 15.54 14.81 14.81 3,353,154 -0.93(-5.93%)
Dec 18, 2018 15.75 15.90 15.68 15.75 1,261,769 +0.05(+0.32%)
Dec 17, 2018 16.73 16.76 15.63 15.70 2,157,484 -0.98(-5.86%)
Dec 14, 2018 16.60 16.70 16.54 16.67 1,509,302 +0.07(+0.43%)
Dec 13, 2018 16.48 16.88 16.48 16.60 1,198,913 +0.11(+0.64%)
Dec 12, 2018 16.99 17.06 16.49 16.50 1,227,909 -0.42(-2.51%)
Dec 11, 2018 16.62 17.11 16.58 16.92 1,701,364 +0.38(+2.27%)
Dec 10, 2018 17.25 17.26 16.50 16.55 1,654,083 -0.69(-4.02%)
Dec 07, 2018 17.17 17.45 17.06 17.24 2,237,108 +0.12(+0.70%)
Dec 06, 2018 16.49 17.13 16.36 17.12 2,551,977 +0.58(+3.51%)
Dec 04, 2018 16.94 17.00 16.49 16.54 852,285 -0.37(-2.18%)
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.