Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.70 22.79 22.60 22.74 1,133,518 +0.06(+0.27%)
Apr 29, 2019 22.70 22.78 22.68 22.68 862,090 -0.04(-0.18%)
Apr 26, 2019 22.66 22.78 22.59 22.72 1,063,782 +0.09(+0.40%)
Apr 25, 2019 22.60 22.68 22.48 22.63 767,097 +0.01(+0.04%)
Apr 24, 2019 22.74 22.79 22.51 22.62 1,178,087 -0.18(-0.80%)
Apr 23, 2019 22.78 22.85 22.70 22.81 1,156,666 -0.07(-0.31%)
Apr 22, 2019 23.08 23.13 22.84 22.88 867,417 -0.22(-0.97%)
Apr 18, 2019 22.99 23.11 22.82 23.10 1,274,650 +0.05(+0.22%)
Apr 17, 2019 23.20 23.20 23.00 23.05 1,018,711 -0.02(-0.09%)
Apr 16, 2019 23.12 23.16 23.04 23.07 885,518 +0.01(+0.04%)
Apr 15, 2019 23.07 23.20 23.04 23.06 1,167,528 -0.01(-0.02%)
Apr 12, 2019 23.04 23.10 22.97 23.07 1,434,965 +0.15(+0.64%)
Apr 11, 2019 22.81 23.01 22.72 22.92 1,257,936 +0.09(+0.38%)
Apr 10, 2019 22.70 22.89 22.69 22.83 1,296,081 +0.13(+0.58%)
Apr 09, 2019 22.78 22.79 22.65 22.70 1,581,194 -0.11(-0.49%)
Apr 08, 2019 22.69 22.86 22.65 22.81 1,112,950 +0.12(+0.52%)
Apr 05, 2019 22.65 22.72 22.62 22.69 808,458 -0.05(-0.20%)
Apr 04, 2019 22.71 22.75 22.64 22.74 1,258,034 +0.04(+0.16%)
Apr 03, 2019 22.73 22.82 22.66 22.70 1,363,891 -0.03(-0.13%)
Apr 02, 2019 22.59 22.73 22.53 22.73 1,242,420 +0.15(+0.68%)
Apr 01, 2019 22.66 22.66 22.45 22.58 1,580,979 +0.02(+0.07%)
Mar 29, 2019 22.60 22.60 22.44 22.57 1,461,914 +0.09(+0.38%)
Mar 28, 2019 22.56 22.65 22.45 22.48 1,540,133 -0.13(-0.56%)
Mar 27, 2019 22.54 22.65 22.49 22.61 2,912,867 +0.03(+0.14%)
Mar 26, 2019 22.49 22.65 22.47 22.58 1,386,143 +0.11(+0.47%)
Mar 25, 2019 22.41 22.51 22.36 22.47 1,753,901 +0.07(+0.30%)
Mar 22, 2019 22.37 22.44 22.29 22.40 1,183,772 -0.06(-0.27%)
Mar 21, 2019 22.33 22.51 22.33 22.47 1,050,841 -0.02(-0.09%)
Mar 20, 2019 22.45 22.61 22.38 22.49 1,136,756 -0.04(-0.16%)
Mar 19, 2019 22.67 22.67 22.43 22.52 1,846,233 -0.04(-0.18%)
Mar 18, 2019 22.38 22.56 22.36 22.56 1,599,251 +0.11(+0.48%)
Mar 15, 2019 22.30 22.51 22.27 22.45 1,358,643 +0.19(+0.87%)
Mar 14, 2019 22.43 22.47 22.19 22.26 2,042,800 +0.18(+0.80%)
Mar 13, 2019 22.03 22.10 21.93 22.09 2,338,482 +0.11(+0.49%)
Mar 12, 2019 21.95 21.99 21.90 21.98 1,591,258 +0.07(+0.31%)
Mar 11, 2019 21.78 21.91 21.78 21.91 1,284,228 +0.15(+0.68%)
Mar 08, 2019 21.65 21.80 21.65 21.76 1,552,618 +0.18(+0.82%)
Mar 07, 2019 21.64 21.78 21.53 21.58 2,061,570 -0.00(-0.02%)
Mar 06, 2019 21.54 21.63 21.48 21.59 2,776,244 +0.03(+0.16%)
Mar 05, 2019 21.56 21.70 21.53 21.55 1,511,648 -0.02(-0.09%)
Mar 04, 2019 21.51 21.58 21.36 21.57 2,780,654 +0.12(+0.55%)
Mar 01, 2019 21.89 21.91 21.41 21.45 2,888,045 -0.47(-2.13%)
Feb 28, 2019 21.86 22.01 21.82 21.92 2,215,036 +0.03(+0.16%)
Feb 27, 2019 21.87 21.90 21.75 21.89 1,071,412 +0.02(+0.09%)
Feb 26, 2019 21.77 21.94 21.71 21.87 2,894,246 +0.08(+0.36%)
Feb 25, 2019 21.81 21.87 21.76 21.79 1,311,614 +0.04(+0.18%)
Feb 22, 2019 21.64 21.80 21.58 21.75 1,610,874 +0.17(+0.78%)
Feb 21, 2019 21.53 21.68 21.44 21.58 1,507,771 +0.02(+0.09%)
Feb 20, 2019 21.49 21.61 21.45 21.56 1,942,537 +0.08(+0.37%)
Feb 19, 2019 21.29 21.52 21.23 21.48 1,511,063 +0.14(+0.67%)
Feb 15, 2019 21.32 21.38 21.20 21.34 1,591,388 +0.15(+0.70%)
Feb 14, 2019 21.13 21.28 21.06 21.19 1,587,937 -0.01(-0.07%)
Feb 13, 2019 21.38 21.40 21.18 21.21 1,321,597 -0.08(-0.37%)
Feb 12, 2019 21.22 21.41 21.13 21.29 1,343,340 +0.18(+0.84%)
Feb 11, 2019 21.29 21.34 21.08 21.11 2,021,055 -0.19(-0.88%)
Feb 08, 2019 21.31 21.39 21.22 21.30 1,775,291 -0.02(-0.09%)
Feb 07, 2019 21.40 21.42 21.11 21.32 2,461,500 -0.13(-0.60%)
Feb 06, 2019 21.49 21.50 21.40 21.45 1,305,756 -0.09(-0.43%)
Feb 05, 2019 21.41 21.58 21.40 21.54 1,211,192 +0.13(+0.60%)
Feb 04, 2019 21.42 21.47 21.36 21.41 1,246,189 -0.07(-0.34%)
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.