Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.58 14.89 14.27 14.40 32,714 -0.19(-1.28%)
Mar 28, 2019 14.52 14.77 14.21 14.58 16,260 +0.12(+0.86%)
Mar 27, 2019 14.09 14.77 13.77 14.46 49,138 +0.31(+2.20%)
Mar 26, 2019 14.46 14.65 13.84 14.15 26,980 -0.06(-0.44%)
Mar 25, 2019 14.09 14.77 13.34 14.21 42,606 +0.37(+2.70%)
Mar 22, 2019 15.02 15.21 13.46 13.84 66,376 -1.18(-7.88%)
Mar 21, 2019 14.02 16.14 14.02 15.02 137,028 +1.06(+7.59%)
Mar 20, 2019 13.84 14.15 13.15 13.96 85,410 +0.06(+0.45%)
Mar 19, 2019 14.65 15.14 13.77 13.90 93,507 -0.75(-5.11%)
Mar 18, 2019 14.77 15.21 14.34 14.65 65,500 -0.12(-0.84%)
Mar 15, 2019 15.77 15.89 14.34 14.77 135,960 -1.00(-6.32%)
Mar 14, 2019 17.02 17.39 15.71 15.77 71,677 -1.37(-8.00%)
Mar 13, 2019 19.07 19.32 16.83 17.14 156,849 -1.75(-9.24%)
Mar 12, 2019 24.93 24.93 18.70 18.89 234,386 -8.29(-30.50%)
Mar 11, 2019 25.24 27.74 25.12 27.17 77,846 +1.99(+7.92%)
Mar 08, 2019 26.18 26.24 24.74 25.18 52,625 +0.44(+1.76%)
Mar 07, 2019 22.92 25.16 22.80 24.74 67,107 +1.82(+7.95%)
Mar 06, 2019 22.57 23.45 22.39 22.92 32,994 +0.29(+1.30%)
Mar 05, 2019 22.75 22.80 22.28 22.63 49,255 -0.12(-0.52%)
Mar 04, 2019 23.04 23.45 21.75 22.75 47,085 -0.35(-1.53%)
Mar 01, 2019 23.98 24.33 22.16 23.10 68,432 -0.71(-2.96%)
Feb 28, 2019 23.69 23.92 22.92 23.80 34,495 -0.12(-0.49%)
Feb 27, 2019 25.86 25.86 22.92 23.92 62,405 -1.82(-7.08%)
Feb 26, 2019 26.15 26.27 25.45 25.74 37,541 -0.24(-0.90%)
Feb 25, 2019 26.27 26.51 24.80 25.98 82,700 +0.76(+3.03%)
Feb 22, 2019 23.57 25.74 23.57 25.21 96,812 +1.82(+7.79%)
Feb 21, 2019 22.22 23.51 22.04 23.39 78,888 +1.18(+5.29%)
Feb 20, 2019 21.80 22.39 20.04 22.22 82,594 +0.47(+2.16%)
Feb 19, 2019 20.16 22.04 20.10 21.75 61,271 +1.41(+6.94%)
Feb 15, 2019 19.10 20.39 18.93 20.34 84,017 +1.41(+7.45%)
Feb 14, 2019 19.28 19.57 18.87 18.93 29,640 -0.41(-2.13%)
Feb 13, 2019 18.51 19.51 18.22 19.34 40,595 +0.76(+4.11%)
Feb 12, 2019 17.81 18.93 17.81 18.57 34,264 +0.88(+4.98%)
Feb 11, 2019 17.93 17.98 17.34 17.69 9,853 -0.29(-1.63%)
Feb 08, 2019 17.81 17.98 17.34 17.98 22,390 +0.24(+1.32%)
Feb 07, 2019 18.40 18.45 17.51 17.75 39,201 -1.00(-5.33%)
Feb 06, 2019 18.69 18.98 18.34 18.75 20,553 -0.06(-0.31%)
Feb 05, 2019 19.34 19.34 18.04 18.81 51,418 -0.41(-2.14%)
Feb 04, 2019 20.34 20.39 18.81 19.22 43,421 -1.18(-5.76%)
Feb 01, 2019 19.45 20.69 19.16 20.39 63,667 +0.82(+4.20%)
Jan 31, 2019 19.22 19.69 18.63 19.57 44,513 +0.18(+0.91%)
Jan 30, 2019 19.40 19.63 18.57 19.40 58,780 +0.29(+1.54%)
Jan 29, 2019 17.93 19.34 17.87 19.10 76,665 +1.35(+7.62%)
Jan 28, 2019 17.69 18.16 16.87 17.75 35,143 +0.06(+0.33%)
Jan 25, 2019 17.28 18.40 17.28 17.69 35,049 +0.41(+2.38%)
Jan 24, 2019 18.69 18.81 16.81 17.28 81,510 -1.53(-8.12%)
Jan 23, 2019 20.16 20.75 18.57 18.81 81,978 -1.18(-5.88%)
Jan 22, 2019 20.10 20.57 18.40 19.98 109,339 -0.29(-1.45%)
Jan 18, 2019 21.45 22.80 19.22 20.28 161,569 -0.41(-1.99%)
Jan 17, 2019 18.75 20.86 17.69 20.69 137,400 +1.65(+8.64%)
Jan 16, 2019 19.45 21.86 18.57 19.04 262,898 +0.71(+3.85%)
Jan 15, 2019 14.75 18.81 14.46 18.34 179,424 +3.76(+25.81%)
Jan 14, 2019 13.69 14.93 13.52 14.58 223,076 +0.88(+6.44%)
Jan 11, 2019 13.58 13.90 13.40 13.69 34,590 +0.12(+0.87%)
Jan 10, 2019 13.17 13.93 12.93 13.58 42,717 +0.24(+1.76%)
Jan 09, 2019 13.58 13.81 12.93 13.34 22,052 -0.24(-1.73%)
Jan 08, 2019 13.52 13.81 13.17 13.58 44,495 +0.47(+3.59%)
Jan 07, 2019 12.28 13.52 12.05 13.11 35,130 +0.88(+7.21%)
Jan 04, 2019 11.81 12.40 11.70 12.22 19,175 +0.65(+5.58%)
Jan 03, 2019 12.05 12.17 11.52 11.58 18,104 -0.71(-5.74%)
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.