Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.57 22.57 22.42 22.54 1,463,750 +0.09(+0.38%)
Mar 28, 2019 22.53 22.63 22.43 22.45 1,542,068 -0.13(-0.56%)
Mar 27, 2019 22.51 22.62 22.46 22.58 2,916,526 +0.03(+0.14%)
Mar 26, 2019 22.46 22.62 22.44 22.55 1,387,884 +0.11(+0.48%)
Mar 25, 2019 22.38 22.48 22.33 22.44 1,756,104 +0.07(+0.29%)
Mar 22, 2019 22.35 22.41 22.26 22.38 1,185,259 -0.06(-0.27%)
Mar 21, 2019 22.30 22.48 22.30 22.44 1,052,161 -0.02(-0.09%)
Mar 20, 2019 22.43 22.58 22.36 22.46 1,138,184 -0.04(-0.16%)
Mar 19, 2019 22.64 22.65 22.41 22.49 1,848,552 -0.04(-0.18%)
Mar 18, 2019 22.35 22.53 22.33 22.53 1,601,260 +0.11(+0.48%)
Mar 15, 2019 22.27 22.48 22.24 22.43 1,360,350 +0.19(+0.87%)
Mar 14, 2019 22.41 22.44 22.16 22.23 2,045,366 +0.18(+0.80%)
Mar 13, 2019 22.00 22.07 21.90 22.06 2,341,419 +0.11(+0.49%)
Mar 12, 2019 21.92 21.96 21.88 21.95 1,593,257 +0.07(+0.31%)
Mar 11, 2019 21.75 21.88 21.75 21.88 1,285,841 +0.15(+0.68%)
Mar 08, 2019 21.62 21.77 21.62 21.73 1,554,568 +0.18(+0.82%)
Mar 07, 2019 21.61 21.75 21.50 21.56 2,064,160 -0.00(-0.02%)
Mar 06, 2019 21.51 21.60 21.45 21.56 2,779,731 +0.03(+0.16%)
Mar 05, 2019 21.53 21.67 21.50 21.53 1,513,547 -0.02(-0.09%)
Mar 04, 2019 21.48 21.55 21.33 21.55 2,784,147 +0.12(+0.55%)
Mar 01, 2019 21.87 21.89 21.38 21.43 2,891,672 -0.47(-2.13%)
Feb 28, 2019 21.84 21.98 21.79 21.90 2,217,818 +0.03(+0.16%)
Feb 27, 2019 21.84 21.87 21.72 21.86 1,072,758 +0.02(+0.09%)
Feb 26, 2019 21.74 21.91 21.68 21.84 2,897,881 +0.08(+0.36%)
Feb 25, 2019 21.78 21.85 21.73 21.76 1,313,262 +0.04(+0.18%)
Feb 22, 2019 21.61 21.78 21.55 21.72 1,612,898 +0.17(+0.78%)
Feb 21, 2019 21.51 21.65 21.41 21.56 1,509,665 +0.02(+0.09%)
Feb 20, 2019 21.46 21.59 21.42 21.54 1,944,977 +0.08(+0.37%)
Feb 19, 2019 21.27 21.50 21.21 21.46 1,512,961 +0.14(+0.67%)
Feb 15, 2019 21.29 21.35 21.17 21.31 1,593,387 +0.15(+0.70%)
Feb 14, 2019 21.10 21.26 21.03 21.17 1,589,932 -0.01(-0.07%)
Feb 13, 2019 21.35 21.37 21.15 21.18 1,323,257 -0.08(-0.37%)
Feb 12, 2019 21.19 21.38 21.10 21.26 1,345,028 +0.18(+0.84%)
Feb 11, 2019 21.27 21.31 21.05 21.08 2,023,593 -0.19(-0.88%)
Feb 08, 2019 21.29 21.36 21.20 21.27 1,777,521 -0.02(-0.09%)
Feb 07, 2019 21.37 21.39 21.08 21.29 2,464,592 -0.13(-0.60%)
Feb 06, 2019 21.46 21.47 21.37 21.42 1,307,396 -0.09(-0.43%)
Feb 05, 2019 21.38 21.55 21.37 21.51 1,212,714 +0.13(+0.60%)
Feb 04, 2019 21.39 21.44 21.33 21.38 1,247,754 -0.07(-0.34%)
Feb 01, 2019 21.38 21.50 21.34 21.46 1,476,728 +0.05(+0.25%)
Jan 31, 2019 21.26 21.43 21.16 21.40 1,667,914 +0.17(+0.81%)
Jan 30, 2019 21.13 21.28 21.04 21.23 1,868,366 +0.12(+0.58%)
Jan 29, 2019 20.93 21.19 20.86 21.11 2,426,167 +0.18(+0.85%)
Jan 28, 2019 20.71 20.96 20.63 20.93 3,916,529 +0.09(+0.45%)
Jan 25, 2019 20.69 20.85 20.67 20.84 1,785,853 +0.24(+1.17%)
Jan 24, 2019 20.55 20.61 20.45 20.60 1,673,172 +0.02(+0.12%)
Jan 23, 2019 20.57 20.62 20.48 20.57 1,476,177 +0.04(+0.22%)
Jan 22, 2019 20.50 20.60 20.42 20.53 2,229,217 -0.16(-0.76%)
Jan 18, 2019 20.71 20.72 20.58 20.69 1,680,169 +0.08(+0.38%)
Jan 17, 2019 20.54 20.66 20.48 20.61 1,567,502 +0.00(+0.00%)
Jan 16, 2019 20.60 20.72 20.56 20.61 1,423,671 -0.02(-0.12%)
Jan 15, 2019 20.39 20.77 20.37 20.63 2,276,306 +0.17(+0.84%)
Jan 14, 2019 20.58 20.79 20.42 20.46 2,819,356 -0.11(-0.53%)
Jan 11, 2019 20.46 20.85 20.41 20.57 2,649,412 +0.09(+0.46%)
Jan 10, 2019 20.20 20.54 20.07 20.47 1,903,075 +0.25(+1.22%)
Jan 09, 2019 20.28 20.32 20.10 20.23 2,409,402 -0.00(-0.02%)
Jan 08, 2019 19.93 20.27 19.91 20.23 3,072,676 +0.37(+1.86%)
Jan 07, 2019 19.68 19.89 19.56 19.86 2,630,308 +0.25(+1.25%)
Jan 04, 2019 19.88 19.88 19.60 19.62 2,460,604 -0.08(-0.42%)
Jan 03, 2019 19.62 19.82 19.59 19.70 1,904,244 +0.15(+0.75%)
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.