Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 18.91 19.21 18.78 19.14 1,821,090 +0.10(+0.53%)
Dec 31, 2018 19.14 19.15 18.85 19.04 2,205,340 +0.01(+0.05%)
Dec 28, 2018 19.07 19.20 19.01 19.03 2,399,483 +0.00(+0.03%)
Dec 27, 2018 18.90 19.05 18.73 19.02 4,171,529 -0.14(-0.75%)
Dec 26, 2018 18.94 19.17 18.71 19.17 2,854,305 +0.23(+1.22%)
Dec 24, 2018 19.14 19.21 18.91 18.94 1,991,886 -0.31(-1.60%)
Dec 21, 2018 19.63 19.79 19.23 19.24 3,708,443 -0.43(-2.20%)
Dec 20, 2018 19.80 19.86 19.47 19.68 3,180,544 -0.11(-0.56%)
Dec 19, 2018 19.91 20.10 19.70 19.79 3,659,670 -0.07(-0.34%)
Dec 18, 2018 19.95 20.06 19.78 19.86 2,769,532 -0.18(-0.89%)
Dec 17, 2018 20.14 20.22 19.92 20.03 2,919,402 -0.20(-0.98%)
Dec 14, 2018 20.01 20.24 19.98 20.23 2,091,553 +0.03(+0.14%)
Dec 13, 2018 20.19 20.26 20.04 20.20 2,334,195 +0.34(+1.72%)
Dec 12, 2018 19.84 19.94 19.78 19.86 2,328,793 +0.16(+0.83%)
Dec 11, 2018 19.81 19.91 19.66 19.70 2,561,763 -0.05(-0.24%)
Dec 10, 2018 19.89 19.90 19.55 19.75 2,015,215 -0.23(-1.15%)
Dec 07, 2018 20.09 20.23 19.94 19.97 2,764,024 -0.09(-0.44%)
Dec 06, 2018 19.81 20.07 19.65 20.06 3,123,248 -0.09(-0.44%)
Dec 04, 2018 20.05 20.35 20.05 20.15 1,976,537 +0.11(+0.56%)
Dec 03, 2018 20.16 20.20 19.93 20.04 1,943,422 +0.03(+0.14%)
Nov 30, 2018 20.02 20.12 19.96 20.01 1,435,904 -0.05(-0.26%)
Nov 29, 2018 19.93 20.16 19.82 20.06 1,555,867 +0.07(+0.37%)
Nov 28, 2018 19.94 20.02 19.84 19.99 1,535,669 -0.03(-0.14%)
Nov 27, 2018 20.00 20.06 19.88 20.02 3,152,554 -0.01(-0.05%)
Nov 26, 2018 19.84 20.06 19.84 20.02 2,407,825 +0.32(+1.63%)
Nov 23, 2018 19.66 19.77 19.59 19.70 995,340 +0.05(+0.26%)
Nov 21, 2018 19.65 19.65 19.65 0 +0.27(+1.37%)
Nov 20, 2018 19.64 19.69 19.36 19.39 3,052,469 -0.34(-1.70%)
Nov 19, 2018 19.60 19.73 19.56 19.72 2,389,459 +0.13(+0.64%)
Nov 16, 2018 19.47 19.64 19.42 19.60 4,437,567 +0.14(+0.70%)
Nov 15, 2018 19.33 19.47 19.33 19.46 3,402,824 +0.07(+0.36%)
Nov 14, 2018 19.36 19.48 19.29 19.39 2,117,066 +0.11(+0.58%)
Nov 13, 2018 19.11 19.33 19.07 19.28 2,337,673 +0.19(+0.98%)
Nov 12, 2018 19.08 19.28 19.01 19.09 1,472,527 -0.04(-0.19%)
Nov 09, 2018 19.08 19.18 18.97 19.13 1,753,041 +0.00(+0.00%)
Nov 08, 2018 19.09 19.21 19.05 19.13 1,735,753 +0.05(+0.24%)
Nov 07, 2018 18.93 19.11 18.82 19.08 1,905,940 +0.26(+1.36%)
Nov 06, 2018 18.84 18.89 18.70 18.83 1,400,011 -0.11(-0.57%)
Nov 05, 2018 18.88 19.02 18.87 18.93 1,929,507 +0.07(+0.40%)
Nov 02, 2018 19.03 19.12 18.76 18.86 2,043,822 -0.18(-0.96%)
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.