Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.60 23.66 23.45 23.59 3,684,728 +0.18(+0.77%)
Mar 28, 2019 23.17 23.43 23.15 23.41 3,215,194 +0.29(+1.26%)
Mar 27, 2019 22.81 23.22 22.81 23.12 4,595,524 +0.33(+1.47%)
Mar 26, 2019 22.62 22.82 22.46 22.78 4,252,594 +0.37(+1.65%)
Mar 25, 2019 22.39 22.62 22.22 22.41 4,376,673 +0.04(+0.19%)
Mar 22, 2019 22.65 22.78 22.15 22.37 6,408,593 -0.44(-1.92%)
Mar 21, 2019 22.56 22.87 22.32 22.81 3,255,115 +0.07(+0.30%)
Mar 20, 2019 23.02 23.02 22.68 22.74 3,410,848 -0.31(-1.34%)
Mar 19, 2019 23.52 23.52 23.01 23.05 3,016,586 -0.39(-1.68%)
Mar 18, 2019 23.26 23.65 23.20 23.44 2,596,169 +0.27(+1.15%)
Mar 15, 2019 22.90 23.30 22.90 23.18 4,093,779 +0.24(+1.05%)
Mar 14, 2019 22.98 23.08 22.89 22.94 2,228,880 -0.10(-0.45%)
Mar 13, 2019 22.93 23.13 22.88 23.04 2,666,161 +0.25(+1.09%)
Mar 12, 2019 22.70 22.89 22.68 22.79 3,281,098 +0.11(+0.49%)
Mar 11, 2019 22.41 22.76 22.41 22.68 3,031,931 +0.41(+1.85%)
Mar 08, 2019 22.19 22.45 22.14 22.27 3,483,465 -0.15(-0.69%)
Mar 07, 2019 22.69 22.69 22.33 22.42 3,793,748 -0.29(-1.28%)
Mar 06, 2019 22.87 23.08 22.71 22.71 1,848,433 -0.20(-0.86%)
Mar 05, 2019 23.04 23.12 22.82 22.91 3,123,023 -0.21(-0.89%)
Mar 04, 2019 23.16 23.37 22.89 23.12 2,722,157 -0.08(-0.33%)
Mar 01, 2019 23.38 23.53 23.08 23.19 3,161,701 -0.05(-0.22%)
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%)
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.