Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.99 20.07 19.58 19.70 8,351,406 -0.13(-0.66%)
Mar 28, 2019 20.11 20.24 19.83 19.83 11,216,313 -0.11(-0.58%)
Mar 27, 2019 19.60 20.07 19.54 19.95 8,468,590 +0.33(+1.67%)
Mar 26, 2019 19.74 20.08 19.42 19.62 9,416,441 +0.06(+0.29%)
Mar 25, 2019 19.15 19.83 19.01 19.56 10,673,349 +0.45(+2.36%)
Mar 22, 2019 19.67 19.69 19.07 19.11 8,082,482 -0.59(-3.00%)
Mar 21, 2019 19.42 19.74 19.24 19.70 6,539,505 +0.33(+1.69%)
Mar 20, 2019 19.59 19.74 19.19 19.38 8,657,698 -0.26(-1.34%)
Mar 19, 2019 19.64 19.89 19.43 19.64 11,682,909 +0.05(+0.25%)
Mar 18, 2019 19.47 19.62 19.30 19.59 7,523,682 +0.15(+0.76%)
Mar 15, 2019 19.42 19.47 19.10 19.44 13,360,103 +0.07(+0.34%)
Mar 14, 2019 19.33 19.60 19.16 19.38 7,361,635 -0.01(-0.05%)
Mar 13, 2019 19.17 19.73 19.05 19.39 11,679,478 +0.16(+0.84%)
Mar 12, 2019 19.12 19.30 18.86 19.22 10,346,232 +0.20(+1.06%)
Mar 11, 2019 18.64 19.11 18.63 19.02 9,948,683 +0.39(+2.08%)
Mar 08, 2019 18.67 18.72 18.34 18.63 10,697,509 -0.17(-0.90%)
Mar 07, 2019 19.38 19.40 18.73 18.80 13,062,949 -0.60(-3.08%)
Mar 06, 2019 19.67 19.88 19.39 19.40 8,824,709 -0.27(-1.35%)
Mar 05, 2019 19.81 19.95 19.60 19.67 13,766,094 +0.01(+0.04%)
Mar 04, 2019 19.85 20.07 19.63 19.66 10,251,001 -0.10(-0.53%)
Mar 01, 2019 20.24 20.32 19.74 19.76 13,908,967 -0.24(-1.21%)
Feb 28, 2019 20.44 20.44 19.78 20.01 16,475,935 -0.43(-2.09%)
Feb 27, 2019 19.85 20.64 19.76 20.43 18,379,090 +0.48(+2.43%)
Feb 26, 2019 19.77 20.66 19.53 19.95 35,093,348 +0.29(+1.48%)
Feb 25, 2019 19.58 20.09 19.56 19.66 16,724,468 +0.24(+1.25%)
Feb 22, 2019 19.62 19.67 19.33 19.42 16,749,195 -0.31(-1.59%)
Feb 21, 2019 20.28 20.43 19.64 19.73 9,823,275 -0.46(-2.28%)
Feb 20, 2019 20.33 20.48 20.08 20.19 7,702,916 -0.25(-1.22%)
Feb 19, 2019 20.12 20.54 19.92 20.44 11,717,722 +0.36(+1.81%)
Feb 15, 2019 20.46 20.46 20.06 20.08 9,340,216 -0.21(-1.03%)
Feb 14, 2019 20.19 20.56 19.83 20.29 9,363,222 -0.08(-0.40%)
Feb 13, 2019 20.14 20.39 19.76 20.37 13,943,894 +0.36(+1.82%)
Feb 12, 2019 20.18 20.35 19.92 20.01 15,779,185 -0.18(-0.88%)
Feb 11, 2019 20.30 20.47 19.99 20.18 9,369,406 -0.10(-0.52%)
Feb 08, 2019 20.60 20.62 20.22 20.29 5,441,809 -0.42(-2.03%)
Feb 07, 2019 20.50 20.92 20.38 20.71 9,209,785 +0.23(+1.14%)
Feb 06, 2019 20.63 20.89 20.36 20.47 8,384,815 -0.48(-2.27%)
Feb 05, 2019 20.95 21.16 20.79 20.95 10,956,283 +0.07(+0.35%)
Feb 04, 2019 20.77 21.06 20.56 20.88 6,334,830 +0.11(+0.54%)
Feb 01, 2019 21.16 21.37 20.52 20.77 7,637,962 -0.46(-2.17%)
Jan 31, 2019 20.63 21.26 20.58 21.23 12,058,325 +0.47(+2.26%)
Jan 30, 2019 20.77 20.82 20.39 20.76 6,050,942 +0.00(+0.00%)
Jan 29, 2019 20.79 20.85 20.36 20.76 7,264,509 +0.00(+0.00%)
Jan 28, 2019 20.48 20.97 20.31 20.76 10,659,942 +0.17(+0.82%)
Jan 25, 2019 19.89 20.62 19.82 20.59 10,910,879 +0.81(+4.08%)
Jan 24, 2019 19.87 19.87 19.50 19.78 13,420,792 -0.15(-0.77%)
Jan 23, 2019 20.18 20.32 19.77 19.93 9,662,137 -0.16(-0.80%)
Jan 22, 2019 20.68 20.73 19.91 20.10 16,374,654 -0.72(-3.45%)
Jan 18, 2019 20.10 20.98 20.06 20.81 17,457,952 +0.84(+4.20%)
Jan 17, 2019 19.60 20.08 19.54 19.97 11,064,088 +0.22(+1.10%)
Jan 16, 2019 19.85 19.93 19.41 19.76 19,572,610 -0.40(-2.00%)
Jan 15, 2019 20.18 20.27 19.93 20.16 12,242,472 -0.08(-0.40%)
Jan 14, 2019 20.35 20.78 20.04 20.24 19,384,304 -0.27(-1.34%)
Jan 11, 2019 21.09 21.61 20.39 20.52 25,247,206 -0.56(-2.64%)
Jan 10, 2019 21.28 21.65 20.58 21.07 50,258,256 -4.53(-17.69%)
Jan 09, 2019 25.03 25.81 24.64 25.60 9,059,119 +0.72(+2.89%)
Jan 08, 2019 24.53 24.95 24.09 24.88 11,126,362 +0.74(+3.08%)
Jan 07, 2019 23.60 24.51 23.16 24.14 11,827,775 +0.43(+1.80%)
Jan 04, 2019 24.36 24.36 23.32 23.71 11,856,920 -0.31(-1.28%)
Jan 03, 2019 24.55 24.84 23.98 24.02 9,785,540 -0.81(-3.25%)
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.