Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.22 22.30 22.12 22.26 1,158,066 +0.06(+0.27%)
Apr 29, 2019 22.22 22.30 22.20 22.20 880,760 -0.04(-0.18%)
Apr 26, 2019 22.18 22.30 22.11 22.24 1,086,820 +0.09(+0.40%)
Apr 25, 2019 22.12 22.20 22.00 22.15 783,710 +0.01(+0.05%)
Apr 24, 2019 22.26 22.31 22.03 22.14 1,203,601 -0.18(-0.80%)
Apr 23, 2019 22.29 22.36 22.22 22.32 1,181,716 -0.07(-0.31%)
Apr 22, 2019 22.59 22.64 22.36 22.39 886,202 -0.22(-0.97%)
Apr 18, 2019 22.51 22.62 22.33 22.61 1,302,255 +0.05(+0.22%)
Apr 17, 2019 22.71 22.71 22.52 22.56 1,040,773 -0.02(-0.09%)
Apr 16, 2019 22.63 22.67 22.55 22.58 904,695 +0.01(+0.04%)
Apr 15, 2019 22.58 22.71 22.55 22.57 1,192,813 -0.00(-0.02%)
Apr 12, 2019 22.56 22.61 22.49 22.58 1,466,041 +0.14(+0.64%)
Apr 11, 2019 22.33 22.52 22.24 22.43 1,285,179 +0.08(+0.38%)
Apr 10, 2019 22.22 22.40 22.21 22.35 1,324,150 +0.13(+0.58%)
Apr 09, 2019 22.30 22.31 22.17 22.22 1,615,437 -0.11(-0.49%)
Apr 08, 2019 22.21 22.38 22.17 22.33 1,137,053 +0.11(+0.52%)
Apr 05, 2019 22.17 22.24 22.14 22.21 825,967 -0.04(-0.20%)
Apr 04, 2019 22.23 22.27 22.16 22.26 1,285,279 +0.03(+0.16%)
Apr 03, 2019 22.25 22.33 22.18 22.22 1,393,428 -0.03(-0.13%)
Apr 02, 2019 22.11 22.25 22.05 22.25 1,269,326 +0.15(+0.68%)
Apr 01, 2019 22.18 22.18 21.97 22.10 1,615,218 +0.01(+0.07%)
Mar 29, 2019 22.12 22.12 21.97 22.09 1,493,573 +0.08(+0.38%)
Mar 28, 2019 22.08 22.17 21.98 22.00 1,573,487 -0.12(-0.56%)
Mar 27, 2019 22.06 22.17 22.02 22.13 2,975,950 +0.03(+0.14%)
Mar 26, 2019 22.01 22.17 21.99 22.10 1,416,162 +0.10(+0.47%)
Mar 25, 2019 21.93 22.03 21.88 21.99 1,791,884 +0.06(+0.30%)
Mar 22, 2019 21.90 21.96 21.81 21.93 1,209,409 -0.06(-0.27%)
Mar 21, 2019 21.85 22.03 21.85 21.99 1,073,598 -0.02(-0.09%)
Mar 20, 2019 21.98 22.13 21.91 22.01 1,161,374 -0.03(-0.16%)
Mar 19, 2019 22.19 22.19 21.96 22.04 1,886,215 -0.04(-0.18%)
Mar 18, 2019 21.90 22.08 21.88 22.08 1,633,885 +0.10(+0.48%)
Mar 15, 2019 21.82 22.03 21.80 21.98 1,388,067 +0.19(+0.87%)
Mar 14, 2019 21.96 22.00 21.72 21.79 2,087,040 +0.17(+0.80%)
Mar 13, 2019 21.56 21.63 21.46 21.62 2,389,125 +0.11(+0.49%)
Mar 12, 2019 21.48 21.52 21.44 21.51 1,625,719 +0.07(+0.31%)
Mar 11, 2019 21.32 21.44 21.32 21.44 1,312,040 +0.14(+0.68%)
Mar 08, 2019 21.19 21.34 21.19 21.30 1,586,242 +0.17(+0.82%)
Mar 07, 2019 21.18 21.31 21.07 21.13 2,106,217 -0.00(-0.02%)
Mar 06, 2019 21.08 21.17 21.02 21.13 2,836,367 +0.03(+0.16%)
Mar 05, 2019 21.10 21.24 21.07 21.10 1,544,385 -0.02(-0.09%)
Mar 04, 2019 21.05 21.12 20.91 21.12 2,840,874 +0.12(+0.55%)
Mar 01, 2019 21.43 21.45 20.96 21.00 2,950,590 -0.46(-2.13%)
Feb 28, 2019 21.40 21.54 21.36 21.46 2,263,006 +0.03(+0.16%)
Feb 27, 2019 21.41 21.43 21.29 21.42 1,094,615 +0.02(+0.09%)
Feb 26, 2019 21.31 21.47 21.25 21.41 2,956,925 +0.08(+0.36%)
Feb 25, 2019 21.35 21.41 21.30 21.33 1,340,019 +0.04(+0.18%)
Feb 22, 2019 21.18 21.34 21.12 21.29 1,645,760 +0.16(+0.78%)
Feb 21, 2019 21.08 21.22 20.98 21.13 1,540,424 +0.02(+0.09%)
Feb 20, 2019 21.03 21.15 21.00 21.11 1,984,605 +0.08(+0.37%)
Feb 19, 2019 20.84 21.07 20.78 21.03 1,543,788 +0.14(+0.67%)
Feb 15, 2019 20.87 20.93 20.75 20.89 1,625,852 +0.14(+0.70%)
Feb 14, 2019 20.68 20.83 20.61 20.74 1,622,326 -0.01(-0.07%)
Feb 13, 2019 20.93 20.95 20.73 20.76 1,350,218 -0.08(-0.37%)
Feb 12, 2019 20.77 20.95 20.68 20.84 1,372,432 +0.17(+0.84%)
Feb 11, 2019 20.84 20.88 20.63 20.66 2,064,824 -0.18(-0.88%)
Feb 08, 2019 20.86 20.93 20.77 20.85 1,813,737 -0.02(-0.09%)
Feb 07, 2019 20.94 20.96 20.66 20.87 2,514,807 -0.13(-0.60%)
Feb 06, 2019 21.03 21.04 20.94 20.99 1,334,034 -0.09(-0.43%)
Feb 05, 2019 20.96 21.12 20.94 21.08 1,237,422 +0.13(+0.60%)
Feb 04, 2019 20.97 21.01 20.90 20.96 1,273,177 -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.