Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.58 19.69 19.13 19.21 277,296 -0.22(-1.15%)
Mar 28, 2019 19.80 19.98 19.26 19.44 371,073 -0.34(-1.72%)
Mar 27, 2019 19.45 19.85 19.41 19.78 250,640 +0.31(+1.61%)
Mar 26, 2019 19.58 19.69 19.25 19.46 260,928 +0.00(+0.00%)
Mar 25, 2019 19.12 19.85 19.00 19.46 556,747 +0.74(+3.96%)
Mar 22, 2019 19.26 19.75 18.58 18.72 299,350 -0.70(-3.59%)
Mar 21, 2019 19.90 20.17 19.24 19.42 420,195 +0.22(+1.16%)
Mar 20, 2019 19.65 19.93 19.14 19.20 289,579 -0.49(-2.50%)
Mar 19, 2019 19.52 20.04 19.48 19.69 369,646 +0.34(+1.75%)
Mar 18, 2019 19.00 19.59 18.94 19.35 370,276 +0.46(+2.41%)
Mar 15, 2019 19.81 19.88 18.72 18.89 655,459 -0.96(-4.86%)
Mar 14, 2019 20.22 20.35 19.78 19.86 263,808 -0.59(-2.88%)
Mar 13, 2019 20.48 20.55 20.32 20.45 159,402 +0.07(+0.35%)
Mar 12, 2019 20.03 20.46 19.88 20.38 130,281 +0.36(+1.78%)
Mar 11, 2019 19.97 20.11 19.76 20.02 102,021 +0.21(+1.04%)
Mar 08, 2019 19.68 20.14 19.60 19.81 198,596 +0.01(+0.05%)
Mar 07, 2019 19.71 19.89 19.64 19.80 282,152 -0.08(-0.40%)
Mar 06, 2019 20.24 20.47 19.88 19.88 268,331 -0.44(-2.15%)
Mar 05, 2019 20.63 20.77 20.26 20.32 272,268 -0.38(-1.81%)
Mar 04, 2019 21.57 21.89 20.62 20.70 320,120 -0.86(-4.01%)
Mar 01, 2019 21.17 21.57 21.17 21.56 147,193 +0.58(+2.76%)
Feb 28, 2019 21.78 21.78 20.80 20.98 271,879 -0.80(-3.68%)
Feb 27, 2019 21.58 21.97 21.38 21.78 199,163 +0.21(+0.95%)
Feb 26, 2019 21.75 21.79 21.50 21.58 141,854 -0.13(-0.62%)
Feb 25, 2019 21.65 22.03 21.65 21.71 203,617 +0.24(+1.12%)
Feb 22, 2019 21.57 21.71 21.29 21.47 195,435 -0.09(-0.41%)
Feb 21, 2019 21.68 21.75 21.47 21.56 293,994 -0.12(-0.53%)
Feb 20, 2019 20.90 21.72 20.87 21.68 307,658 +0.74(+3.53%)
Feb 19, 2019 20.63 21.00 20.50 20.94 251,551 +0.13(+0.64%)
Feb 15, 2019 20.47 21.07 20.28 20.80 215,741 +0.44(+2.14%)
Feb 14, 2019 21.04 21.08 20.29 20.37 641,378 -0.86(-4.03%)
Feb 13, 2019 22.03 22.18 21.21 21.22 483,568 -1.18(-5.25%)
Feb 12, 2019 22.14 22.48 22.14 22.40 212,275 +0.45(+2.03%)
Feb 11, 2019 22.19 22.37 21.72 21.95 192,941 -0.24(-1.08%)
Feb 08, 2019 22.28 22.36 21.72 22.19 288,665 -0.39(-1.74%)
Feb 07, 2019 22.42 22.67 22.32 22.59 430,732 +0.04(+0.16%)
Feb 06, 2019 22.47 22.59 22.12 22.55 341,704 +0.08(+0.36%)
Feb 05, 2019 22.73 22.90 22.16 22.47 538,407 -0.26(-1.14%)
Feb 04, 2019 22.13 22.81 22.06 22.73 440,534 +0.53(+2.37%)
Feb 01, 2019 22.46 23.17 22.12 22.20 541,317 -0.13(-0.60%)
Jan 31, 2019 23.92 24.33 21.31 22.34 2,091,197 -3.15(-12.35%)
Jan 30, 2019 25.39 26.04 25.04 25.48 1,526,635 +0.15(+0.60%)
Jan 29, 2019 26.13 26.18 25.23 25.33 555,010 -0.72(-2.77%)
Jan 28, 2019 26.20 26.29 25.78 26.05 287,093 -0.38(-1.45%)
Jan 25, 2019 26.71 26.95 26.08 26.44 538,737 +0.04(+0.17%)
Jan 24, 2019 26.57 26.92 26.24 26.39 243,940 -0.29(-1.10%)
Jan 23, 2019 26.49 26.87 26.27 26.69 339,445 +0.38(+1.46%)
Jan 22, 2019 27.06 27.11 25.98 26.30 450,119 -1.17(-4.25%)
Jan 18, 2019 27.00 27.70 26.74 27.47 456,502 +0.90(+3.39%)
Jan 17, 2019 26.09 26.74 26.02 26.57 427,698 +0.46(+1.78%)
Jan 16, 2019 25.59 26.29 25.50 26.11 400,550 +0.73(+2.88%)
Jan 15, 2019 25.62 25.80 25.18 25.38 400,506 -0.21(-0.84%)
Jan 14, 2019 25.16 26.04 25.16 25.59 328,202 +0.28(+1.09%)
Jan 11, 2019 24.25 25.50 24.07 25.31 385,597 +1.35(+5.65%)
Jan 10, 2019 23.65 24.29 23.61 23.96 330,321 +0.13(+0.56%)
Jan 09, 2019 23.39 24.04 23.39 23.83 393,291 +0.72(+3.13%)
Jan 08, 2019 22.65 23.11 22.65 23.10 567,743 +0.70(+3.10%)
Jan 07, 2019 22.93 22.93 21.76 22.41 398,810 -0.53(-2.33%)
Jan 04, 2019 22.44 23.64 22.21 22.94 299,323 +0.84(+3.79%)
Jan 03, 2019 22.23 22.27 21.83 22.11 260,065 -0.26(-1.16%)
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.