Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.18 19.19 19.05 19.10 469,475 +0.01(+0.05%)
Mar 28, 2019 19.04 19.15 18.98 19.09 548,167 -0.04(-0.23%)
Mar 27, 2019 19.12 19.19 19.07 19.13 594,917 -0.10(-0.51%)
Mar 26, 2019 19.18 19.27 19.13 19.23 374,471 +0.26(+1.36%)
Mar 25, 2019 18.92 19.01 18.88 18.97 331,325 -0.05(-0.28%)
Mar 22, 2019 18.99 19.13 18.95 19.03 276,293 -0.12(-0.60%)
Mar 21, 2019 19.13 19.21 19.04 19.14 362,223 -0.05(-0.28%)
Mar 20, 2019 19.20 19.26 19.09 19.20 419,240 -0.26(-1.33%)
Mar 19, 2019 19.63 19.66 19.42 19.45 874,514 -0.23(-1.18%)
Mar 18, 2019 19.69 19.76 19.66 19.69 362,082 -0.06(-0.32%)
Mar 15, 2019 19.75 19.87 19.65 19.75 445,776 +0.08(+0.41%)
Mar 14, 2019 19.79 19.84 19.67 19.67 438,448 +0.28(+1.42%)
Mar 13, 2019 19.50 19.53 19.37 19.39 486,107 +0.01(+0.05%)
Mar 12, 2019 19.42 19.49 19.36 19.38 233,721 +0.00(+0.00%)
Mar 11, 2019 19.19 19.44 19.18 19.38 329,042 +0.21(+1.11%)
Mar 08, 2019 19.16 19.19 19.11 19.17 390,854 -0.20(-1.01%)
Mar 07, 2019 19.48 19.50 19.29 19.37 482,076 -0.11(-0.55%)
Mar 06, 2019 19.69 19.75 19.41 19.47 1,070,733 +0.04(+0.18%)
Mar 05, 2019 19.44 19.48 19.37 19.44 552,528 +0.04(+0.23%)
Mar 04, 2019 19.40 19.42 19.19 19.39 1,036,178 +0.34(+1.78%)
Mar 01, 2019 19.24 19.34 18.93 19.05 661,982 -1.47(-7.16%)
Feb 28, 2019 20.39 20.61 20.39 20.52 304,214 +0.11(+0.52%)
Feb 27, 2019 20.39 20.46 20.36 20.42 476,179 -0.06(-0.30%)
Feb 26, 2019 20.36 20.56 20.33 20.48 344,397 +0.05(+0.26%)
Feb 25, 2019 20.43 20.54 20.39 20.42 629,565 -0.25(-1.21%)
Feb 22, 2019 20.48 20.71 20.47 20.67 324,364 +0.13(+0.65%)
Feb 21, 2019 20.50 20.59 20.42 20.54 421,708 +0.88(+4.48%)
Feb 20, 2019 19.59 19.73 19.55 19.66 350,546 +0.04(+0.18%)
Feb 19, 2019 19.43 19.64 19.41 19.62 562,572 -0.21(-1.08%)
Feb 15, 2019 19.85 19.85 19.71 19.84 427,694 -0.07(-0.36%)
Feb 14, 2019 19.89 19.98 19.87 19.91 245,174 +0.05(+0.27%)
Feb 13, 2019 19.77 19.87 19.75 19.85 299,576 -0.06(-0.31%)
Feb 12, 2019 19.88 19.95 19.79 19.92 190,583 -0.02(-0.09%)
Feb 11, 2019 19.86 19.99 19.86 19.94 312,019 -0.08(-0.40%)
Feb 08, 2019 19.85 20.02 19.81 20.02 242,599 +0.29(+1.49%)
Feb 07, 2019 19.92 19.92 19.65 19.72 664,497 -0.20(-0.98%)
Feb 06, 2019 19.91 19.93 19.82 19.92 902,651 -0.15(-0.75%)
Feb 05, 2019 20.08 20.15 19.99 20.07 309,792 +0.08(+0.40%)
Feb 04, 2019 19.88 19.99 19.86 19.99 392,052 +0.19(+0.94%)
Feb 01, 2019 19.78 19.88 19.71 19.80 232,042 +0.05(+0.27%)
Jan 31, 2019 19.65 19.76 19.61 19.75 327,075 +0.20(+1.00%)
Jan 30, 2019 19.56 19.58 19.43 19.55 329,111 +0.20(+1.01%)
Jan 29, 2019 19.32 19.41 19.25 19.36 813,348 +0.29(+1.54%)
Jan 28, 2019 18.92 19.09 18.90 19.06 441,294 -0.04(-0.23%)
Jan 25, 2019 19.08 19.14 19.00 19.11 403,995 -0.06(-0.33%)
Jan 24, 2019 19.17 19.23 19.08 19.17 378,294 -0.23(-1.19%)
Jan 23, 2019 19.42 19.44 19.25 19.40 316,066 -0.03(-0.14%)
Jan 22, 2019 19.43 19.46 19.30 19.43 522,496 +0.13(+0.69%)
Jan 18, 2019 19.30 19.38 19.20 19.29 438,027 +0.14(+0.74%)
Jan 17, 2019 19.04 19.21 19.01 19.15 2,718,203 +0.13(+0.70%)
Jan 16, 2019 18.80 19.08 18.80 19.02 1,715,003 +0.28(+1.52%)
Jan 15, 2019 18.55 18.75 18.54 18.73 306,092 +0.10(+0.53%)
Jan 14, 2019 18.65 18.73 18.60 18.64 682,814 -0.20(-1.09%)
Jan 11, 2019 18.68 18.90 18.64 18.84 345,030 +0.03(+0.14%)
Jan 10, 2019 18.64 18.82 18.60 18.81 317,635 +0.10(+0.52%)
Jan 09, 2019 18.71 18.80 18.62 18.72 541,176 -0.19(-0.99%)
Jan 08, 2019 18.87 18.90 18.76 18.90 352,231 +0.20(+1.05%)
Jan 07, 2019 18.55 18.74 18.48 18.71 353,675 +0.15(+0.82%)
Jan 04, 2019 18.16 18.59 18.15 18.55 366,033 +0.45(+2.51%)
Jan 03, 2019 18.12 18.21 18.08 18.10 315,171 -0.20(-1.12%)
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.