Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.09 22.10 21.94 22.06 1,495,450 +0.08(+0.38%)
Mar 28, 2019 22.06 22.15 21.95 21.98 1,575,464 -0.12(-0.56%)
Mar 27, 2019 22.03 22.15 21.99 22.10 2,979,688 +0.03(+0.14%)
Mar 26, 2019 21.98 22.15 21.96 22.07 1,417,941 +0.10(+0.47%)
Mar 25, 2019 21.91 22.00 21.86 21.97 1,794,135 +0.06(+0.30%)
Mar 22, 2019 21.87 21.94 21.79 21.90 1,210,928 -0.06(-0.27%)
Mar 21, 2019 21.83 22.01 21.83 21.96 1,074,947 -0.02(-0.09%)
Mar 20, 2019 21.95 22.11 21.88 21.98 1,162,833 -0.03(-0.16%)
Mar 19, 2019 22.16 22.16 21.93 22.02 1,888,585 -0.04(-0.18%)
Mar 18, 2019 21.88 22.06 21.86 22.06 1,635,938 +0.10(+0.48%)
Mar 15, 2019 21.80 22.00 21.77 21.95 1,389,810 +0.19(+0.87%)
Mar 14, 2019 21.93 21.97 21.69 21.76 2,089,662 +0.17(+0.80%)
Mar 13, 2019 21.53 21.60 21.43 21.59 2,392,126 +0.11(+0.49%)
Mar 12, 2019 21.46 21.50 21.41 21.48 1,627,761 +0.07(+0.31%)
Mar 11, 2019 21.29 21.42 21.29 21.42 1,313,687 +0.14(+0.68%)
Mar 08, 2019 21.17 21.31 21.17 21.27 1,588,235 +0.17(+0.82%)
Mar 07, 2019 21.15 21.29 21.05 21.10 2,108,862 -0.00(-0.02%)
Mar 06, 2019 21.06 21.14 21.00 21.10 2,839,930 +0.03(+0.16%)
Mar 05, 2019 21.07 21.21 21.05 21.07 1,546,325 -0.02(-0.09%)
Mar 04, 2019 21.03 21.09 20.88 21.09 2,844,442 +0.12(+0.55%)
Mar 01, 2019 21.40 21.42 20.93 20.97 2,954,296 -0.46(-2.14%)
Feb 28, 2019 21.37 21.51 21.33 21.43 2,265,848 +0.03(+0.16%)
Feb 27, 2019 21.38 21.41 21.26 21.40 1,095,990 +0.02(+0.09%)
Feb 26, 2019 21.28 21.45 21.22 21.38 2,960,639 +0.08(+0.36%)
Feb 25, 2019 21.32 21.38 21.27 21.30 1,341,702 +0.04(+0.18%)
Feb 22, 2019 21.16 21.32 21.09 21.26 1,647,827 +0.16(+0.78%)
Feb 21, 2019 21.05 21.19 20.96 21.10 1,542,359 +0.02(+0.09%)
Feb 20, 2019 21.01 21.13 20.97 21.08 1,987,098 +0.08(+0.37%)
Feb 19, 2019 20.81 21.04 20.76 21.00 1,545,727 +0.14(+0.67%)
Feb 15, 2019 20.84 20.90 20.72 20.86 1,627,894 +0.14(+0.70%)
Feb 14, 2019 20.66 20.81 20.58 20.72 1,624,364 -0.01(-0.07%)
Feb 13, 2019 20.90 20.92 20.70 20.73 1,351,914 -0.08(-0.37%)
Feb 12, 2019 20.74 20.93 20.66 20.81 1,374,156 +0.17(+0.84%)
Feb 11, 2019 20.81 20.86 20.61 20.64 2,067,417 -0.18(-0.88%)
Feb 08, 2019 20.83 20.91 20.75 20.82 1,816,015 -0.02(-0.09%)
Feb 07, 2019 20.92 20.94 20.64 20.84 2,517,966 -0.13(-0.60%)
Feb 06, 2019 21.01 21.02 20.92 20.96 1,335,710 -0.09(-0.43%)
Feb 05, 2019 20.93 21.09 20.92 21.06 1,238,977 +0.13(+0.60%)
Feb 04, 2019 20.94 20.99 20.88 20.93 1,274,776 -0.07(-0.34%)
Feb 01, 2019 20.93 21.04 20.89 21.00 1,508,709 +0.05(+0.25%)
Jan 31, 2019 20.81 20.97 20.71 20.95 1,704,035 +0.17(+0.81%)
Jan 30, 2019 20.68 20.82 20.59 20.78 1,908,828 +0.12(+0.58%)
Jan 29, 2019 20.48 20.74 20.42 20.66 2,478,710 +0.17(+0.85%)
Jan 28, 2019 20.28 20.51 20.19 20.49 4,001,347 +0.09(+0.45%)
Jan 25, 2019 20.25 20.41 20.23 20.40 1,824,529 +0.24(+1.17%)
Jan 24, 2019 20.11 20.17 20.02 20.16 1,709,407 +0.02(+0.12%)
Jan 23, 2019 20.13 20.18 20.05 20.14 1,508,146 +0.04(+0.22%)
Jan 22, 2019 20.06 20.16 19.99 20.09 2,277,494 -0.15(-0.76%)
Jan 18, 2019 20.28 20.29 20.15 20.25 1,716,556 +0.08(+0.38%)
Jan 17, 2019 20.11 20.22 20.05 20.17 1,601,449 +0.00(+0.00%)
Jan 16, 2019 20.16 20.28 20.12 20.17 1,454,502 -0.02(-0.12%)
Jan 15, 2019 19.96 20.33 19.94 20.19 2,325,602 +0.17(+0.84%)
Jan 14, 2019 20.14 20.35 19.99 20.03 2,880,413 -0.11(-0.53%)
Jan 11, 2019 20.03 20.41 19.98 20.13 2,706,789 +0.09(+0.46%)
Jan 10, 2019 19.77 20.11 19.64 20.04 1,944,289 +0.24(+1.22%)
Jan 09, 2019 19.85 19.89 19.68 19.80 2,461,581 -0.00(-0.02%)
Jan 08, 2019 19.50 19.84 19.49 19.80 3,139,219 +0.36(+1.86%)
Jan 07, 2019 19.26 19.47 19.14 19.44 2,687,271 +0.24(+1.25%)
Jan 04, 2019 19.46 19.46 19.18 19.20 2,513,892 -0.08(-0.42%)
Jan 03, 2019 19.20 19.40 19.18 19.28 1,945,483 +0.14(+0.76%)
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.