Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.04 23.35 22.38 22.52 3,606,074 -0.53(-2.30%)
Mar 28, 2019 23.10 23.26 22.59 23.05 3,559,263 +0.01(+0.04%)
Mar 27, 2019 23.20 23.67 21.96 23.04 7,610,462 +0.61(+2.70%)
Mar 26, 2019 22.36 22.53 21.81 22.44 3,498,101 +0.20(+0.88%)
Mar 25, 2019 21.21 22.34 20.98 22.24 2,714,611 +1.06(+5.02%)
Mar 22, 2019 20.98 21.57 20.87 21.18 2,129,535 -0.02(-0.09%)
Mar 21, 2019 20.72 21.57 20.71 21.20 3,588,355 +0.56(+2.71%)
Mar 20, 2019 20.85 21.00 20.21 20.64 1,991,657 -0.26(-1.25%)
Mar 19, 2019 21.57 21.71 20.80 20.90 1,233,587 -0.64(-2.98%)
Mar 18, 2019 21.76 21.97 21.41 21.54 1,727,447 -0.22(-1.03%)
Mar 15, 2019 22.03 22.35 21.68 21.76 2,383,370 -0.27(-1.23%)
Mar 14, 2019 22.06 22.18 21.83 22.03 1,443,108 -0.07(-0.34%)
Mar 13, 2019 22.45 22.64 22.08 22.11 1,300,951 -0.29(-1.29%)
Mar 12, 2019 22.45 22.69 22.05 22.40 2,009,411 -0.06(-0.25%)
Mar 11, 2019 21.89 22.46 21.74 22.45 1,907,230 +0.61(+2.77%)
Mar 08, 2019 21.45 22.04 21.27 21.85 1,512,602 +0.32(+1.47%)
Mar 07, 2019 20.96 21.71 20.92 21.53 1,443,778 +0.68(+3.26%)
Mar 06, 2019 21.14 21.37 20.85 20.85 823,955 -0.29(-1.37%)
Mar 05, 2019 21.62 21.66 21.13 21.14 822,115 -0.41(-1.90%)
Mar 04, 2019 21.23 21.80 21.23 21.55 1,624,531 +0.39(+1.85%)
Mar 01, 2019 21.44 21.57 20.62 21.16 1,235,690 -0.09(-0.44%)
Feb 28, 2019 21.34 21.47 20.99 21.25 2,161,087 -0.31(-1.43%)
Feb 27, 2019 21.69 21.78 21.22 21.56 1,486,345 -0.07(-0.30%)
Feb 26, 2019 21.70 22.19 21.50 21.62 1,506,350 -0.23(-1.07%)
Feb 25, 2019 22.23 22.24 21.74 21.86 1,690,494 -0.38(-1.72%)
Feb 22, 2019 22.23 22.45 22.07 22.24 1,632,275 +0.07(+0.29%)
Feb 21, 2019 21.29 22.18 21.11 22.17 2,326,525 +0.76(+3.57%)
Feb 20, 2019 21.48 21.70 21.19 21.41 2,067,251 -0.11(-0.52%)
Feb 19, 2019 21.21 21.74 21.10 21.52 2,136,610 +0.26(+1.23%)
Feb 15, 2019 21.22 21.43 21.05 21.26 1,396,900 +0.14(+0.66%)
Feb 14, 2019 20.98 21.32 20.71 21.12 1,693,295 +0.02(+0.09%)
Feb 13, 2019 21.43 21.52 20.75 21.10 2,010,815 -0.31(-1.44%)
Feb 12, 2019 20.17 21.59 20.17 21.41 2,941,235 +1.39(+6.93%)
Feb 11, 2019 20.10 20.12 19.84 20.02 1,504,090 +0.01(+0.05%)
Feb 08, 2019 20.15 20.26 19.77 20.01 1,545,445 -0.23(-1.15%)
Feb 07, 2019 19.71 20.26 19.60 20.25 1,704,166 +0.47(+2.36%)
Feb 06, 2019 20.49 20.53 19.71 19.78 1,520,970 -0.52(-2.57%)
Feb 05, 2019 20.01 20.61 19.94 20.30 1,729,143 +0.29(+1.43%)
Feb 04, 2019 20.06 20.16 19.69 20.02 1,119,090 -0.09(-0.46%)
Feb 01, 2019 19.79 20.27 19.79 20.11 1,972,126 +0.39(+1.96%)
Jan 31, 2019 18.86 19.85 18.73 19.72 3,271,627 +0.82(+4.34%)
Jan 30, 2019 18.89 19.02 18.46 18.90 1,546,684 +0.11(+0.59%)
Jan 29, 2019 18.14 18.88 17.82 18.79 1,627,726 +0.34(+1.85%)
Jan 28, 2019 18.25 18.85 18.25 18.45 1,519,078 -0.03(-0.15%)
Jan 25, 2019 19.05 19.27 18.40 18.48 2,362,730 -0.35(-1.86%)
Jan 24, 2019 18.35 18.84 18.31 18.83 2,048,351 +0.49(+2.66%)
Jan 23, 2019 18.01 18.50 17.89 18.34 1,316,707 +0.36(+2.00%)
Jan 22, 2019 18.62 18.77 17.73 17.98 2,177,051 -0.72(-3.84%)
Jan 18, 2019 19.07 19.23 18.46 18.70 1,962,464 -0.25(-1.31%)
Jan 17, 2019 18.68 19.06 18.48 18.95 1,664,356 +0.08(+0.44%)
Jan 16, 2019 19.15 19.32 18.73 18.86 2,165,899 -0.24(-1.25%)
Jan 15, 2019 18.95 19.33 18.74 19.10 1,357,284 +0.17(+0.88%)
Jan 14, 2019 19.44 19.51 18.91 18.94 1,504,766 -0.56(-2.88%)
Jan 11, 2019 19.17 19.97 19.09 19.50 2,206,728 +0.16(+0.81%)
Jan 10, 2019 20.30 20.66 19.15 19.34 5,232,340 -0.90(-4.46%)
Jan 09, 2019 19.62 20.40 19.10 20.25 3,249,990 +0.79(+4.07%)
Jan 08, 2019 19.57 19.62 18.75 19.45 2,769,230 +0.11(+0.57%)
Jan 07, 2019 19.03 19.65 18.86 19.34 2,360,383 +0.31(+1.65%)
Jan 04, 2019 18.17 19.08 18.17 19.03 1,314,353 +0.97(+5.35%)
Jan 03, 2019 18.13 18.55 17.84 18.06 1,219,545 -0.18(-1.01%)
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.