Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 23.73 23.91 23.67 23.80 4,342,525 -0.33(-1.37%)
Feb 27, 2019 24.28 24.37 24.08 24.13 4,457,800 -0.31(-1.27%)
Feb 26, 2019 24.17 24.55 24.12 24.44 3,742,724 -0.05(-0.21%)
Feb 25, 2019 24.44 24.66 24.40 24.50 5,696,957 +0.02(+0.08%)
Feb 22, 2019 24.12 24.50 24.08 24.48 3,635,409 +0.56(+2.33%)
Feb 21, 2019 23.76 24.06 23.68 23.92 2,114,977 -0.29(-1.18%)
Feb 20, 2019 23.89 24.31 23.89 24.20 2,623,145 +0.46(+1.94%)
Feb 19, 2019 23.63 23.82 23.54 23.74 2,669,387 -0.05(-0.19%)
Feb 15, 2019 23.73 23.81 23.66 23.79 2,381,005 +0.25(+1.07%)
Feb 14, 2019 23.53 23.56 23.29 23.54 3,763,789 +0.17(+0.75%)
Feb 13, 2019 23.63 23.69 23.35 23.36 3,902,230 +0.34(+1.46%)
Feb 12, 2019 22.74 23.08 22.74 23.03 2,665,089 +0.08(+0.37%)
Feb 11, 2019 22.96 23.01 22.81 22.94 2,286,588 +0.17(+0.74%)
Feb 08, 2019 22.68 22.78 22.49 22.77 2,730,609 -0.21(-0.90%)
Feb 07, 2019 23.36 23.46 22.89 22.98 3,602,698 +0.00(+0.00%)
Feb 06, 2019 23.10 23.19 22.86 22.98 2,194,160 -0.33(-1.42%)
Feb 05, 2019 23.34 23.34 23.17 23.31 3,327,978 +0.52(+2.30%)
Feb 04, 2019 22.84 22.86 22.53 22.79 2,511,042 -0.20(-0.87%)
Feb 01, 2019 23.03 23.18 22.87 22.99 5,102,045 +0.13(+0.57%)
Jan 31, 2019 22.79 22.88 22.44 22.86 5,426,964 +0.46(+2.05%)
Jan 30, 2019 22.19 22.42 22.14 22.40 6,343,085 +0.83(+3.85%)
Jan 29, 2019 21.32 21.61 21.21 21.57 6,896,982 +0.84(+4.03%)
Jan 28, 2019 20.05 20.78 20.03 20.73 8,221,868 +0.38(+1.88%)
Jan 25, 2019 20.36 20.52 20.29 20.35 5,359,501 -0.05(-0.22%)
Jan 24, 2019 20.73 20.75 20.24 20.40 7,267,092 -0.58(-2.75%)
Jan 23, 2019 20.98 21.01 20.77 20.97 7,108,832 -0.03(-0.12%)
Jan 22, 2019 21.44 21.50 20.87 21.00 7,257,502 -0.32(-1.49%)
Jan 18, 2019 21.11 21.41 21.02 21.32 8,133,945 +0.10(+0.49%)
Jan 17, 2019 21.02 21.32 20.98 21.21 5,072,410 +0.41(+1.99%)
Jan 16, 2019 20.78 20.95 20.63 20.80 4,069,187 -0.08(-0.40%)
Jan 15, 2019 20.91 21.02 20.69 20.88 6,702,854 -0.02(-0.09%)
Jan 14, 2019 21.07 21.09 20.86 20.90 3,658,671 -0.29(-1.35%)
Jan 11, 2019 20.96 21.30 20.87 21.19 4,266,084 +0.34(+1.65%)
Jan 10, 2019 20.78 21.07 20.76 20.84 6,716,387 +0.25(+1.20%)
Jan 09, 2019 20.68 20.80 20.58 20.60 6,611,611 -0.14(-0.69%)
Jan 08, 2019 20.73 20.84 20.55 20.74 5,260,365 +0.19(+0.95%)
Jan 07, 2019 20.69 20.75 20.32 20.54 6,192,719 -0.83(-3.88%)
Jan 04, 2019 20.86 21.43 20.82 21.37 5,614,642 +0.89(+4.37%)
Jan 03, 2019 20.29 20.59 20.27 20.48 7,468,568 +0.05(+0.22%)
Jan 02, 2019 20.23 20.47 20.10 20.43 5,909,958 -0.21(-1.00%)
Dec 31, 2018 20.73 20.75 20.13 20.64 10,817,169 -0.40(-1.91%)
Dec 28, 2018 21.15 21.19 20.85 21.04 7,171,881 +0.70(+3.44%)
Dec 27, 2018 20.10 20.36 19.87 20.34 5,429,386 +0.14(+0.67%)
Dec 26, 2018 19.98 20.22 19.49 20.21 4,807,536 +0.23(+1.17%)
Dec 24, 2018 20.18 20.28 19.88 19.97 3,995,273 +0.11(+0.54%)
Dec 21, 2018 20.25 20.37 19.79 19.87 7,924,782 -0.45(-2.22%)
Dec 20, 2018 20.69 20.75 20.11 20.32 6,554,324 +0.13(+0.66%)
Dec 19, 2018 20.50 20.66 20.02 20.18 6,230,614 -0.23(-1.15%)
Dec 18, 2018 20.82 20.83 20.37 20.42 4,426,051 -0.33(-1.59%)
Dec 17, 2018 21.15 21.20 20.65 20.75 3,921,339 -0.23(-1.09%)
Dec 14, 2018 21.06 21.23 20.92 20.98 4,197,143 -0.55(-2.53%)
Dec 13, 2018 21.69 21.77 21.30 21.52 5,066,140 -0.25(-1.14%)
Dec 12, 2018 21.96 22.17 21.76 21.77 6,207,373 +0.44(+2.08%)
Dec 11, 2018 22.06 22.06 21.25 21.32 7,999,622 -0.42(-1.95%)
Dec 10, 2018 21.91 21.91 21.56 21.75 6,343,844 +0.38(+1.78%)
Dec 07, 2018 21.79 21.86 21.26 21.37 4,837,762 -0.56(-2.57%)
Dec 06, 2018 22.21 22.26 21.56 21.93 8,070,710 +0.22(+1.02%)
Dec 04, 2018 22.36 22.40 21.69 21.71 5,570,010 -0.82(-3.63%)
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.