Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.19 22.27 22.09 22.23 1,159,521 +0.06(+0.27%)
Apr 29, 2019 22.19 22.27 22.17 22.18 881,866 -0.04(-0.18%)
Apr 26, 2019 22.16 22.27 22.09 22.21 1,088,185 +0.09(+0.40%)
Apr 25, 2019 22.10 22.18 21.98 22.13 784,694 +0.01(+0.05%)
Apr 24, 2019 22.23 22.28 22.01 22.12 1,205,113 -0.18(-0.80%)
Apr 23, 2019 22.26 22.34 22.19 22.29 1,183,200 -0.07(-0.31%)
Apr 22, 2019 22.56 22.61 22.33 22.36 887,315 -0.22(-0.97%)
Apr 18, 2019 22.48 22.59 22.30 22.58 1,303,890 +0.05(+0.22%)
Apr 17, 2019 22.68 22.68 22.49 22.53 1,042,080 -0.02(-0.09%)
Apr 16, 2019 22.60 22.64 22.52 22.55 905,831 +0.01(+0.04%)
Apr 15, 2019 22.55 22.68 22.53 22.54 1,194,311 -0.00(-0.02%)
Apr 12, 2019 22.53 22.58 22.46 22.55 1,467,883 +0.14(+0.64%)
Apr 11, 2019 22.30 22.50 22.21 22.40 1,286,793 +0.08(+0.38%)
Apr 10, 2019 22.19 22.37 22.18 22.32 1,325,813 +0.13(+0.58%)
Apr 09, 2019 22.27 22.28 22.14 22.19 1,617,466 -0.11(-0.49%)
Apr 08, 2019 22.18 22.35 22.14 22.30 1,138,481 +0.11(+0.52%)
Apr 05, 2019 22.15 22.21 22.11 22.18 827,004 -0.04(-0.20%)
Apr 04, 2019 22.20 22.24 22.13 22.23 1,286,893 +0.03(+0.16%)
Apr 03, 2019 22.22 22.30 22.15 22.19 1,395,179 -0.03(-0.13%)
Apr 02, 2019 22.09 22.22 22.03 22.22 1,270,921 +0.15(+0.68%)
Apr 01, 2019 22.16 22.16 21.95 22.08 1,617,247 +0.01(+0.07%)
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%)
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.