Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 15.88 16.34 15.88 16.32 1,049,309 +0.52(+3.31%)
Dec 28, 2018 15.66 15.91 15.38 15.80 1,280,860 +0.25(+1.58%)
Dec 27, 2018 15.19 15.65 14.85 15.55 1,089,599 +0.23(+1.53%)
Dec 26, 2018 14.71 15.34 14.29 15.32 976,889 +0.84(+5.80%)
Dec 24, 2018 15.07 15.15 14.42 14.48 844,911 -0.68(-4.48%)
Dec 21, 2018 15.70 15.93 15.16 15.16 5,559,392 -0.55(-3.52%)
Dec 20, 2018 16.09 16.39 15.46 15.71 1,221,240 -0.44(-2.75%)
Dec 19, 2018 16.19 16.39 15.93 16.15 931,056 +0.05(+0.34%)
Dec 18, 2018 16.23 16.45 15.94 16.10 798,781 -0.10(-0.63%)
Dec 17, 2018 16.56 16.62 16.12 16.20 809,879 -0.43(-2.56%)
Dec 14, 2018 16.72 16.97 16.53 16.63 906,047 -0.13(-0.79%)
Dec 13, 2018 16.56 16.91 16.54 16.76 936,477 +0.18(+1.09%)
Dec 12, 2018 16.56 16.63 16.44 16.58 678,128 +0.14(+0.84%)
Dec 11, 2018 16.49 16.74 16.40 16.44 718,314 +0.13(+0.77%)
Dec 10, 2018 16.24 16.48 16.06 16.32 686,089 -0.01(-0.04%)
Dec 07, 2018 16.63 16.75 16.27 16.32 749,625 -0.19(-1.13%)
Dec 06, 2018 16.24 16.51 16.16 16.51 775,696 +0.11(+0.70%)
Dec 04, 2018 16.76 16.81 16.35 16.39 1,175,913 -0.35(-2.11%)
Dec 03, 2018 17.01 17.01 16.48 16.75 972,038 -0.04(-0.21%)
Nov 30, 2018 16.91 16.91 16.69 16.78 364,984 -0.16(-0.96%)
Nov 29, 2018 16.90 17.03 16.69 16.95 289,227 +0.04(+0.21%)
Nov 28, 2018 16.81 16.96 16.48 16.91 583,630 +0.20(+1.19%)
Nov 27, 2018 16.90 16.92 16.60 16.71 740,691 -0.22(-1.31%)
Nov 26, 2018 16.86 16.95 16.66 16.93 536,822 +0.19(+1.15%)
Nov 23, 2018 16.62 16.84 16.45 16.74 311,511 -0.02(-0.11%)
Nov 21, 2018 16.76 16.76 16.76 0 +0.63(+3.91%)
Nov 20, 2018 15.99 16.21 15.82 16.13 992,609 +0.10(+0.60%)
Nov 19, 2018 16.51 16.58 16.01 16.03 631,967 -0.47(-2.87%)
Nov 16, 2018 16.80 16.82 16.48 16.51 686,157 -0.35(-2.07%)
Nov 15, 2018 16.86 17.08 16.70 16.86 592,527 +0.00(+0.00%)
Nov 14, 2018 17.28 17.31 16.74 16.86 694,298 -0.14(-0.85%)
Nov 13, 2018 17.30 17.43 16.89 17.00 533,118 -0.32(-1.84%)
Nov 12, 2018 17.11 17.42 16.83 17.32 794,989 +0.24(+1.41%)
Nov 09, 2018 16.96 17.08 16.51 17.08 919,374 +0.01(+0.04%)
Nov 08, 2018 16.36 17.25 16.33 17.07 1,694,587 +1.00(+6.24%)
Nov 07, 2018 16.02 16.12 15.67 16.07 770,823 +0.22(+1.36%)
Nov 06, 2018 16.03 16.15 15.79 15.85 440,085 -0.12(-0.75%)
Nov 05, 2018 16.06 16.23 15.92 15.97 638,194 -0.07(-0.43%)
Nov 02, 2018 16.43 16.62 16.00 16.04 1,464,362 -0.26(-1.57%)
Nov 01, 2018 16.05 16.31 15.92 16.30 631,525 +0.38(+2.38%)
Oct 31, 2018 15.80 16.15 15.69 15.92 643,465 +0.29(+1.82%)
Oct 30, 2018 15.61 15.92 15.55 15.63 623,314 -0.04(-0.26%)
Oct 29, 2018 15.80 16.10 15.49 15.68 792,344 +0.02(+0.11%)
Oct 26, 2018 15.90 16.08 15.56 15.66 759,057 -0.37(-2.29%)
Oct 25, 2018 16.32 16.35 15.96 16.02 804,576 -0.15(-0.90%)
Oct 24, 2018 16.95 16.98 16.15 16.17 1,134,405 -0.65(-3.84%)
Oct 23, 2018 16.83 16.85 16.40 16.82 699,507 -0.19(-1.10%)
Oct 22, 2018 17.04 17.15 16.89 17.00 382,904 +0.04(+0.24%)
Oct 19, 2018 17.13 17.16 16.91 16.96 821,224 -0.13(-0.78%)
Oct 18, 2018 16.98 17.35 16.95 17.10 610,391 +0.00(+0.00%)
Oct 17, 2018 17.25 17.30 16.96 17.10 590,731 -0.13(-0.78%)
Oct 16, 2018 16.97 17.46 16.89 17.23 952,863 +0.31(+1.86%)
Oct 15, 2018 16.95 17.11 16.69 16.92 635,955 -0.03(-0.21%)
Oct 12, 2018 17.26 17.38 16.72 16.95 863,126 -0.27(-1.59%)
Oct 11, 2018 17.38 17.48 17.10 17.22 851,703 -0.26(-1.47%)
Oct 10, 2018 17.67 17.78 17.45 17.48 704,772 -0.23(-1.31%)
Oct 09, 2018 17.67 17.81 17.61 17.71 467,618 -0.01(-0.07%)
Oct 08, 2018 17.31 17.77 17.22 17.73 919,620 +0.36(+2.04%)
Oct 05, 2018 17.29 17.52 17.11 17.37 240,425 +0.09(+0.54%)
Oct 04, 2018 17.45 17.59 17.26 17.28 392,697 -0.20(-1.13%)
Oct 03, 2018 17.35 17.63 17.30 17.47 597,764 +0.15(+0.87%)
Oct 02, 2018 17.39 17.39 17.22 17.32 492,185 -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.