Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 36.50 40.83 36.25 38.62 1,249,700 +0.82(+2.17%)
Mar 28, 2019 26.00 38.23 25.83 37.80 3,242,457 +13.73(+57.04%)
Mar 27, 2019 24.10 24.94 23.59 24.07 387,672 -0.17(-0.70%)
Mar 26, 2019 23.27 24.79 22.70 24.24 496,334 +1.10(+4.75%)
Mar 25, 2019 23.82 24.36 23.00 23.14 278,421 -0.82(-3.42%)
Mar 22, 2019 25.20 25.40 23.69 23.96 200,700 -1.43(-5.63%)
Mar 21, 2019 25.37 26.00 25.19 25.39 90,306 -0.06(-0.24%)
Mar 20, 2019 25.59 25.99 25.16 25.45 98,841 -0.13(-0.51%)
Mar 19, 2019 25.90 26.17 25.40 25.58 139,966 -0.33(-1.27%)
Mar 18, 2019 24.89 26.42 24.52 25.91 279,948 +1.04(+4.18%)
Mar 15, 2019 24.76 25.12 24.48 24.87 837,400 +0.14(+0.57%)
Mar 14, 2019 25.09 25.15 24.16 24.73 161,845 -0.23(-0.92%)
Mar 13, 2019 24.60 25.03 24.31 24.96 192,986 +0.46(+1.88%)
Mar 12, 2019 23.60 24.74 23.57 24.50 218,159 +1.00(+4.26%)
Mar 11, 2019 22.59 23.86 22.59 23.50 148,894 +0.92(+4.07%)
Mar 08, 2019 23.01 23.43 22.04 22.58 151,000 -0.64(-2.76%)
Mar 07, 2019 23.81 24.18 22.75 23.22 81,834 -0.67(-2.80%)
Mar 06, 2019 24.55 24.72 23.72 23.89 129,283 -0.67(-2.73%)
Mar 05, 2019 23.99 24.73 23.99 24.56 95,573 +0.56(+2.33%)
Mar 04, 2019 23.84 24.50 23.55 24.00 178,273 +0.28(+1.18%)
Mar 01, 2019 23.16 24.25 23.14 23.72 642,900 +0.59(+2.55%)
Feb 28, 2019 23.00 23.64 22.97 23.13 145,683 +0.12(+0.52%)
Feb 27, 2019 22.95 23.29 22.90 23.01 116,986 +0.02(+0.09%)
Feb 26, 2019 22.23 23.64 22.23 22.99 257,595 +0.71(+3.19%)
Feb 25, 2019 22.80 23.21 22.22 22.28 157,300 -0.23(-1.02%)
Feb 22, 2019 22.44 23.46 21.90 22.51 169,000 +0.08(+0.36%)
Feb 21, 2019 22.75 22.77 21.28 22.43 54,776 -0.39(-1.71%)
Feb 20, 2019 22.87 23.14 22.19 22.82 57,944 -0.07(-0.31%)
Feb 19, 2019 23.06 23.33 22.52 22.89 131,119 -0.17(-0.74%)
Feb 15, 2019 22.37 23.10 21.90 23.06 100,500 +0.84(+3.78%)
Feb 14, 2019 22.36 22.85 21.97 22.22 205,484 -0.34(-1.51%)
Feb 13, 2019 21.97 22.78 21.97 22.56 49,839 +0.38(+1.71%)
Feb 12, 2019 22.33 22.83 21.55 22.18 88,713 +0.05(+0.23%)
Feb 11, 2019 21.90 22.57 21.38 22.13 402,741 +0.27(+1.24%)
Feb 08, 2019 20.83 22.23 20.70 21.86 53,200 +0.90(+4.29%)
Feb 07, 2019 21.05 21.60 20.53 20.96 105,594 -0.21(-0.99%)
Feb 06, 2019 21.42 21.69 20.31 21.17 126,957 -0.22(-1.03%)
Feb 05, 2019 20.54 21.71 20.33 21.39 291,518 +0.89(+4.34%)
Feb 04, 2019 21.11 21.36 20.28 20.50 77,480 -0.60(-2.84%)
Feb 01, 2019 21.94 22.17 20.95 21.10 118,200 -0.84(-3.83%)
Jan 31, 2019 20.68 22.54 20.68 21.94 126,653 +1.27(+6.14%)
Jan 30, 2019 20.10 20.92 19.43 20.67 95,315 +0.71(+3.56%)
Jan 29, 2019 20.11 21.05 19.64 19.96 62,881 -0.09(-0.45%)
Jan 28, 2019 20.93 20.93 20.00 20.05 88,266 -1.04(-4.93%)
Jan 25, 2019 21.31 21.38 20.34 21.09 124,900 -0.16(-0.75%)
Jan 24, 2019 20.95 21.45 20.61 21.25 113,144 +0.25(+1.19%)
Jan 23, 2019 22.15 22.59 20.30 21.00 125,013 -1.32(-5.91%)
Jan 22, 2019 21.98 22.74 21.62 22.32 360,272 +0.36(+1.64%)
Jan 18, 2019 21.45 22.48 21.35 21.96 135,200 +0.59(+2.76%)
Jan 17, 2019 22.59 22.59 21.32 21.37 90,327 -1.23(-5.44%)
Jan 16, 2019 22.36 23.39 22.24 22.60 205,027 +0.01(+0.04%)
Jan 15, 2019 22.10 23.04 21.55 22.59 260,777 +0.55(+2.50%)
Jan 14, 2019 23.23 23.23 21.80 22.04 215,330 -1.20(-5.16%)
Jan 11, 2019 22.57 23.49 22.57 23.24 147,500 +0.28(+1.22%)
Jan 10, 2019 22.78 23.28 21.79 22.96 199,309 -0.06(-0.26%)
Jan 09, 2019 22.94 23.38 21.12 23.02 165,470 +0.05(+0.22%)
Jan 08, 2019 22.89 23.10 22.44 22.97 135,048 +0.02(+0.09%)
Jan 07, 2019 23.14 24.13 22.69 22.95 158,822 -0.03(-0.13%)
Jan 04, 2019 21.36 23.18 21.25 22.98 77,700 +1.78(+8.40%)
Jan 03, 2019 22.87 22.98 21.08 21.20 192,260 -1.92(-8.30%)
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.