Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 35.25 35.25 31.75 33.00 151,947 -2.50(-7.04%)
Feb 27, 2019 35.25 35.75 34.25 35.50 48,067 +0.00(+0.00%)
Feb 26, 2019 35.75 37.00 35.25 35.50 65,615 -0.25(-0.70%)
Feb 25, 2019 37.25 38.25 35.50 35.75 59,654 -1.00(-2.72%)
Feb 22, 2019 34.75 36.75 33.75 36.75 103,308 +2.00(+5.76%)
Feb 21, 2019 35.00 35.25 33.75 34.75 84,264 -0.75(-2.11%)
Feb 20, 2019 37.00 37.25 34.75 35.50 115,380 -1.75(-4.70%)
Feb 19, 2019 39.00 39.00 36.25 37.25 109,367 -1.25(-3.25%)
Feb 15, 2019 38.50 38.75 37.00 38.50 100,788 -0.25(-0.65%)
Feb 14, 2019 36.25 39.75 34.50 38.75 134,755 +1.50(+4.03%)
Feb 13, 2019 38.75 38.75 36.25 37.25 142,566 -2.25(-5.70%)
Feb 12, 2019 40.25 40.75 37.50 39.50 213,127 +2.00(+5.33%)
Feb 11, 2019 36.75 39.25 36.25 37.50 174,116 +2.25(+6.38%)
Feb 08, 2019 35.00 35.75 33.75 35.25 105,500 +0.00(+0.00%)
Feb 07, 2019 35.25 36.25 32.00 35.25 184,245 +1.50(+4.44%)
Feb 06, 2019 37.50 43.75 32.50 33.75 786,405 +0.00(+0.00%)
Feb 05, 2019 29.75 35.00 29.25 33.75 420,558 +5.75(+20.54%)
Feb 04, 2019 25.75 28.50 25.25 28.00 143,101 +2.75(+10.89%)
Feb 01, 2019 26.25 26.50 24.00 25.25 166,316 -1.50(-5.61%)
Jan 31, 2019 27.75 28.25 26.25 26.75 164,062 -1.25(-4.46%)
Jan 30, 2019 27.75 30.00 27.00 28.00 607,151 -3.75(-11.81%)
Jan 29, 2019 29.50 36.25 26.75 31.75 1,093,219 +2.00(+6.72%)
Jan 28, 2019 17.25 30.00 16.50 29.75 1,473,586 +16.23(+119.96%)
Jan 25, 2019 13.25 13.88 13.00 13.53 26,000 +0.20(+1.50%)
Jan 24, 2019 13.00 13.49 12.62 13.32 25,996 +0.32(+2.50%)
Jan 23, 2019 13.50 13.69 12.72 13.00 30,365 -0.29(-2.15%)
Jan 22, 2019 13.89 14.25 13.25 13.29 21,558 -0.46(-3.38%)
Jan 18, 2019 14.25 14.25 13.75 13.75 26,996 -0.12(-0.90%)
Jan 17, 2019 13.62 14.50 13.50 13.88 33,796 +0.15(+1.07%)
Jan 16, 2019 13.00 14.00 12.89 13.73 28,867 +0.98(+7.67%)
Jan 15, 2019 13.50 14.00 12.25 12.75 77,977 -0.72(-5.36%)
Jan 14, 2019 14.72 14.75 13.43 13.47 39,635 -1.28(-8.66%)
Jan 11, 2019 15.00 15.25 14.50 14.75 49,324 +0.00(+0.00%)
Jan 10, 2019 14.50 15.25 14.25 14.75 48,527 +0.38(+2.61%)
Jan 09, 2019 14.47 14.69 14.03 14.38 35,017 +0.38(+2.68%)
Jan 08, 2019 14.25 14.50 13.50 14.00 46,212 +0.50(+3.70%)
Jan 07, 2019 14.75 15.50 12.50 13.50 273,972 -0.75(-5.26%)
Jan 04, 2019 13.75 14.75 13.25 14.25 56,420 +1.21(+9.24%)
Jan 03, 2019 13.66 15.00 12.50 13.04 68,255 -0.59(-4.34%)
Jan 02, 2019 11.01 15.12 10.72 13.64 114,911 +2.89(+26.86%)
Dec 31, 2018 11.25 12.00 10.50 10.75 60,644 +0.50(+4.88%)
Dec 28, 2018 10.25 11.00 10.00 10.25 53,620 +0.00(+0.00%)
Dec 27, 2018 10.03 10.95 10.03 10.25 31,107 +0.25(+2.50%)
Dec 26, 2018 10.00 10.75 9.750 10.00 78,252 +0.25(+2.56%)
Dec 24, 2018 9.750 10.00 9.500 9.750 34,540 -0.07(-0.76%)
Dec 21, 2018 12.55 13.25 9.625 9.825 242,808 -2.86(-22.53%)
Dec 20, 2018 12.82 13.12 12.29 12.68 47,148 -0.44(-3.37%)
Dec 19, 2018 13.12 13.72 12.75 13.12 23,559 -0.38(-2.78%)
Dec 18, 2018 14.25 14.50 13.25 13.50 38,174 -0.49(-3.54%)
Dec 17, 2018 14.50 15.00 13.75 13.99 37,395 -0.51(-3.48%)
Dec 14, 2018 15.50 15.75 14.25 14.50 59,608 -0.71(-4.70%)
Dec 13, 2018 15.50 15.75 15.00 15.21 28,615 -0.31(-2.00%)
Dec 12, 2018 15.75 16.00 15.53 15.53 19,513 -0.15(-0.94%)
Dec 11, 2018 16.25 16.50 15.50 15.67 19,255 -0.52(-3.20%)
Dec 10, 2018 16.00 16.75 15.50 16.19 44,724 +0.52(+3.29%)
Dec 07, 2018 16.25 16.73 15.62 15.68 22,996 -0.57(-3.54%)
Dec 06, 2018 16.25 16.75 16.00 16.25 24,702 -0.02(-0.15%)
Dec 04, 2018 16.60 16.88 16.25 16.27 20,708 -0.73(-4.26%)
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.