Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.25 22.35 21.92 22.24 2,509,942 +0.22(+0.99%)
Mar 28, 2019 21.97 22.23 21.87 22.02 2,034,491 +0.04(+0.17%)
Mar 27, 2019 22.43 22.76 21.94 21.99 1,982,487 -0.45(-1.98%)
Mar 26, 2019 22.54 22.62 22.17 22.43 2,368,714 +0.12(+0.55%)
Mar 25, 2019 22.37 22.38 21.94 22.31 3,170,671 -0.09(-0.42%)
Mar 22, 2019 23.00 23.11 22.25 22.40 3,968,909 -0.81(-3.51%)
Mar 21, 2019 22.71 23.39 22.63 23.22 2,098,849 +0.42(+1.83%)
Mar 20, 2019 22.76 22.91 22.50 22.80 3,202,097 -0.12(-0.54%)
Mar 19, 2019 23.31 23.31 22.78 22.92 4,256,416 -0.28(-1.22%)
Mar 18, 2019 22.97 23.27 22.94 23.21 2,484,199 +0.33(+1.45%)
Mar 15, 2019 22.93 22.98 22.69 22.88 2,921,207 +0.02(+0.08%)
Mar 14, 2019 22.57 23.11 22.42 22.86 6,153,536 +0.30(+1.34%)
Mar 13, 2019 22.02 22.61 21.92 22.55 3,751,209 +0.60(+2.72%)
Mar 12, 2019 21.84 21.96 21.78 21.96 3,059,239 +0.22(+1.00%)
Mar 11, 2019 21.30 21.79 21.26 21.74 2,499,092 +0.54(+2.55%)
Mar 08, 2019 21.28 21.36 21.02 21.20 3,717,862 -0.31(-1.45%)
Mar 07, 2019 21.56 21.56 21.21 21.51 4,328,125 -0.05(-0.22%)
Mar 06, 2019 21.66 21.82 21.46 21.56 4,758,140 -0.09(-0.44%)
Mar 05, 2019 21.84 21.90 21.59 21.65 5,189,237 -0.20(-0.91%)
Mar 04, 2019 21.42 22.00 21.38 21.85 9,695,244 +0.49(+2.30%)
Mar 01, 2019 21.27 21.71 21.27 21.36 5,203,761 +0.31(+1.48%)
Feb 28, 2019 21.51 21.64 21.03 21.05 22,801,230 -0.57(-2.63%)
Feb 27, 2019 21.58 21.62 21.15 21.62 5,917,383 +0.04(+0.18%)
Feb 26, 2019 21.43 21.68 21.13 21.58 7,402,052 +0.00(+0.00%)
Feb 25, 2019 22.18 22.44 21.53 21.58 5,651,280 -0.53(-2.40%)
Feb 22, 2019 22.45 22.66 21.75 22.11 5,363,451 -0.29(-1.31%)
Feb 21, 2019 22.39 22.45 22.15 22.40 4,131,161 +0.01(+0.04%)
Feb 20, 2019 22.36 22.66 22.19 22.39 4,873,452 -0.05(-0.21%)
Feb 19, 2019 22.21 22.50 21.89 22.44 4,620,665 +0.16(+0.72%)
Feb 15, 2019 22.38 22.44 22.20 22.28 3,023,337 +0.13(+0.60%)
Feb 14, 2019 22.20 22.36 21.94 22.15 7,177,308 -0.10(-0.47%)
Feb 13, 2019 22.47 22.62 22.04 22.25 3,623,521 -0.10(-0.47%)
Feb 12, 2019 22.23 22.55 22.23 22.35 5,224,030 +0.16(+0.73%)
Feb 11, 2019 21.96 22.25 21.91 22.19 3,841,896 +0.26(+1.17%)
Feb 08, 2019 21.71 21.94 21.45 21.94 4,284,170 +0.04(+0.20%)
Feb 07, 2019 21.73 21.91 20.89 21.90 6,103,773 +0.01(+0.04%)
Feb 06, 2019 22.23 22.40 21.79 21.89 3,769,154 -0.47(-2.11%)
Feb 05, 2019 22.32 22.39 21.85 22.36 4,515,766 +0.03(+0.13%)
Feb 04, 2019 22.26 22.40 21.83 22.33 3,896,096 +0.22(+0.98%)
Feb 01, 2019 21.45 22.47 21.36 22.11 6,059,715 +0.97(+4.59%)
Jan 31, 2019 21.10 21.58 20.99 21.14 5,265,891 -0.10(-0.49%)
Jan 30, 2019 21.26 21.34 20.90 21.25 4,898,793 +0.09(+0.44%)
Jan 29, 2019 21.42 21.56 21.11 21.15 2,368,882 -0.30(-1.40%)
Jan 28, 2019 21.22 21.52 21.18 21.45 2,610,514 -0.05(-0.22%)
Jan 25, 2019 21.29 21.62 21.18 21.50 2,976,605 +0.44(+2.10%)
Jan 24, 2019 20.95 21.26 20.85 21.06 2,014,236 +0.07(+0.31%)
Jan 23, 2019 20.93 21.15 20.67 20.99 3,149,901 +0.12(+0.59%)
Jan 22, 2019 21.17 21.61 20.73 20.87 4,055,994 -0.62(-2.89%)
Jan 18, 2019 21.44 21.58 21.21 21.49 5,510,521 +0.16(+0.75%)
Jan 17, 2019 20.69 21.49 20.67 21.33 7,077,897 +0.38(+1.80%)
Jan 16, 2019 20.39 21.12 20.38 20.95 7,138,833 +1.08(+5.45%)
Jan 15, 2019 19.53 19.91 19.53 19.87 2,460,465 +0.32(+1.64%)
Jan 14, 2019 19.51 19.82 19.47 19.55 2,745,817 -0.13(-0.67%)
Jan 11, 2019 19.73 19.92 19.49 19.68 3,233,787 -0.21(-1.04%)
Jan 10, 2019 19.94 20.25 19.83 19.89 2,921,066 -0.34(-1.68%)
Jan 09, 2019 20.06 20.45 19.82 20.23 3,821,287 +0.33(+1.66%)
Jan 08, 2019 19.69 19.99 19.56 19.90 4,517,431 +0.41(+2.13%)
Jan 07, 2019 18.83 19.49 18.71 19.48 4,827,335 +0.65(+3.45%)
Jan 04, 2019 17.94 18.97 17.90 18.83 6,453,134 +1.21(+6.90%)
Jan 03, 2019 18.30 18.35 17.50 17.62 4,209,511 -0.86(-4.64%)
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.