Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.87 23.25 22.79 23.25 4,724,585 +0.39(+1.73%)
Feb 27, 2019 22.90 23.00 22.77 22.85 2,978,067 -0.08(-0.34%)
Feb 26, 2019 22.88 23.13 22.81 22.93 5,776,911 +0.24(+1.06%)
Feb 25, 2019 23.19 23.27 22.66 22.69 4,951,117 -0.44(-1.89%)
Feb 22, 2019 23.24 23.30 23.07 23.13 2,635,528 -0.05(-0.22%)
Feb 21, 2019 23.31 23.36 23.13 23.18 4,084,672 -0.14(-0.59%)
Feb 20, 2019 23.36 23.39 23.22 23.31 2,591,355 -0.02(-0.07%)
Feb 19, 2019 23.05 23.43 23.01 23.33 3,126,118 +0.15(+0.67%)
Feb 15, 2019 23.01 23.30 22.92 23.18 3,945,658 +0.36(+1.58%)
Feb 14, 2019 22.97 23.02 22.81 22.82 3,671,233 -0.19(-0.82%)
Feb 13, 2019 23.04 23.21 22.92 23.01 3,743,716 +0.00(+0.00%)
Feb 12, 2019 22.79 23.16 22.79 23.01 3,176,048 +0.34(+1.51%)
Feb 11, 2019 22.70 22.81 22.60 22.66 2,914,239 -0.01(-0.04%)
Feb 08, 2019 22.42 22.67 22.27 22.67 4,974,464 +0.05(+0.23%)
Feb 07, 2019 22.70 22.81 22.41 22.62 4,021,515 -0.18(-0.79%)
Feb 06, 2019 22.89 23.01 22.73 22.80 3,579,681 -0.05(-0.23%)
Feb 05, 2019 22.78 23.10 22.78 22.85 3,681,973 +0.10(+0.45%)
Feb 04, 2019 22.52 22.90 22.41 22.75 4,209,505 +0.23(+1.03%)
Feb 01, 2019 22.40 22.70 22.22 22.52 3,862,916 +0.15(+0.69%)
Jan 31, 2019 22.87 22.93 22.23 22.36 7,073,760 -0.45(-1.99%)
Jan 30, 2019 22.14 22.97 21.96 22.82 10,498,709 +1.24(+5.73%)
Jan 29, 2019 21.95 22.03 21.58 21.58 6,025,536 -0.45(-2.05%)
Jan 28, 2019 21.78 22.04 21.65 22.03 5,637,137 +0.06(+0.27%)
Jan 25, 2019 21.77 22.13 21.73 21.97 5,062,566 +0.31(+1.42%)
Jan 24, 2019 21.75 22.00 21.63 21.67 4,185,842 -0.06(-0.27%)
Jan 23, 2019 22.01 22.09 21.69 21.73 4,077,985 -0.15(-0.70%)
Jan 22, 2019 22.13 22.16 21.72 21.88 3,639,106 -0.41(-1.84%)
Jan 18, 2019 22.22 22.50 22.13 22.29 3,990,707 +0.17(+0.77%)
Jan 17, 2019 21.74 22.33 21.74 22.12 3,587,585 +0.26(+1.17%)
Jan 16, 2019 21.55 21.97 21.49 21.86 3,358,210 +0.43(+1.99%)
Jan 15, 2019 21.09 21.47 20.96 21.44 3,204,450 +0.37(+1.74%)
Jan 14, 2019 20.91 21.27 20.80 21.07 3,076,317 -0.01(-0.04%)
Jan 11, 2019 20.68 21.12 20.59 21.08 3,852,429 +0.38(+1.85%)
Jan 10, 2019 20.55 20.76 20.40 20.69 4,755,601 +0.03(+0.17%)
Jan 09, 2019 20.65 20.86 20.54 20.66 3,007,773 +0.12(+0.58%)
Jan 08, 2019 20.60 20.87 20.41 20.54 3,647,755 +0.19(+0.92%)
Jan 07, 2019 19.99 20.43 19.91 20.35 4,223,697 +0.38(+1.92%)
Jan 04, 2019 19.72 20.16 19.70 19.97 3,693,744 +0.65(+3.35%)
Jan 03, 2019 19.41 19.76 19.27 19.32 4,631,017 -0.19(-0.96%)
Jan 02, 2019 19.01 19.69 18.83 19.51 3,868,803 +0.19(+0.97%)
Dec 31, 2018 19.18 19.37 18.89 19.32 3,720,602 +0.14(+0.71%)
Dec 28, 2018 19.22 19.41 18.98 19.18 3,773,614 +0.12(+0.63%)
Dec 27, 2018 18.49 19.06 18.28 19.06 3,721,623 +0.26(+1.36%)
Dec 26, 2018 17.75 18.83 17.56 18.81 4,797,293 +1.13(+6.36%)
Dec 24, 2018 17.97 18.18 17.67 17.68 2,673,959 -0.48(-2.63%)
Dec 21, 2018 18.89 19.23 18.15 18.16 7,248,037 -0.78(-4.10%)
Dec 20, 2018 19.28 19.42 18.79 18.94 5,688,595 -0.32(-1.68%)
Dec 19, 2018 19.55 19.83 19.13 19.26 4,418,486 -0.29(-1.48%)
Dec 18, 2018 19.56 19.81 19.30 19.55 5,125,626 +0.15(+0.79%)
Dec 17, 2018 19.47 19.69 19.30 19.40 5,266,170 -0.21(-1.09%)
Dec 14, 2018 19.66 20.40 19.54 19.61 4,731,825 -0.33(-1.67%)
Dec 13, 2018 20.67 20.80 19.82 19.94 5,998,923 -0.74(-3.59%)
Dec 12, 2018 20.98 21.02 20.67 20.68 5,112,286 +0.06(+0.29%)
Dec 11, 2018 21.07 21.32 20.45 20.63 3,841,662 -0.17(-0.82%)
Dec 10, 2018 21.03 21.20 20.45 20.80 5,505,856 -0.32(-1.49%)
Dec 07, 2018 21.48 21.82 21.04 21.11 3,940,157 -0.42(-1.94%)
Dec 06, 2018 21.04 21.58 20.68 21.53 5,704,261 +0.12(+0.56%)
Dec 04, 2018 22.65 22.66 21.38 21.41 4,297,756 -1.25(-5.53%)
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.