Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.47 23.78 22.79 22.93 3,540,887 -0.54(-2.30%)
Mar 28, 2019 23.52 23.68 23.01 23.47 3,494,923 +0.01(+0.04%)
Mar 27, 2019 23.63 24.11 22.36 23.47 7,472,890 +0.62(+2.70%)
Mar 26, 2019 22.77 22.94 22.21 22.85 3,434,866 +0.20(+0.88%)
Mar 25, 2019 21.61 22.75 21.37 22.65 2,665,539 +1.08(+5.02%)
Mar 22, 2019 21.37 21.97 21.25 21.57 2,091,039 -0.02(-0.09%)
Mar 21, 2019 21.10 21.97 21.09 21.59 3,523,489 +0.57(+2.71%)
Mar 20, 2019 21.24 21.39 20.58 21.02 1,955,655 -0.27(-1.25%)
Mar 19, 2019 21.97 22.11 21.19 21.28 1,211,288 -0.65(-2.98%)
Mar 18, 2019 22.17 22.37 21.80 21.94 1,696,221 -0.23(-1.03%)
Mar 15, 2019 22.44 22.76 22.08 22.17 2,340,286 -0.28(-1.23%)
Mar 14, 2019 22.47 22.59 22.23 22.44 1,417,021 -0.08(-0.34%)
Mar 13, 2019 22.87 23.06 22.49 22.52 1,277,434 -0.29(-1.29%)
Mar 12, 2019 22.87 23.10 22.46 22.81 1,973,087 -0.06(-0.25%)
Mar 11, 2019 22.29 22.88 22.14 22.87 1,872,754 +0.62(+2.77%)
Mar 08, 2019 21.84 22.45 21.66 22.25 1,485,259 +0.32(+1.47%)
Mar 07, 2019 21.35 22.11 21.30 21.93 1,417,679 +0.69(+3.26%)
Mar 06, 2019 21.53 21.77 21.24 21.24 809,060 -0.29(-1.37%)
Mar 05, 2019 22.01 22.06 21.52 21.53 807,254 -0.42(-1.90%)
Mar 04, 2019 21.62 22.20 21.62 21.95 1,595,164 +0.40(+1.85%)
Mar 01, 2019 21.83 21.97 21.00 21.55 1,213,353 -0.09(-0.44%)
Feb 28, 2019 21.73 21.86 21.38 21.64 2,122,022 -0.31(-1.43%)
Feb 27, 2019 22.09 22.18 21.61 21.96 1,459,477 -0.07(-0.30%)
Feb 26, 2019 22.10 22.60 21.90 22.02 1,479,120 -0.24(-1.07%)
Feb 25, 2019 22.64 22.65 22.14 22.26 1,659,935 -0.39(-1.72%)
Feb 22, 2019 22.64 22.87 22.47 22.65 1,602,768 +0.07(+0.29%)
Feb 21, 2019 21.68 22.59 21.50 22.58 2,284,469 +0.78(+3.57%)
Feb 20, 2019 21.87 22.10 21.58 21.80 2,029,882 -0.11(-0.52%)
Feb 19, 2019 21.61 22.14 21.49 21.92 2,097,987 +0.27(+1.23%)
Feb 15, 2019 21.61 21.82 21.43 21.65 1,371,648 +0.14(+0.66%)
Feb 14, 2019 21.37 21.71 21.09 21.51 1,662,686 +0.02(+0.09%)
Feb 13, 2019 21.82 21.92 21.13 21.49 1,974,466 -0.31(-1.44%)
Feb 12, 2019 20.54 21.98 20.54 21.80 2,888,067 +1.41(+6.93%)
Feb 11, 2019 20.47 20.50 20.20 20.39 1,476,901 +0.01(+0.05%)
Feb 08, 2019 20.52 20.64 20.13 20.38 1,517,508 -0.24(-1.15%)
Feb 07, 2019 20.08 20.63 19.96 20.62 1,673,360 +0.47(+2.36%)
Feb 06, 2019 20.87 20.90 20.07 20.14 1,493,476 -0.53(-2.57%)
Feb 05, 2019 20.38 20.99 20.31 20.68 1,697,886 +0.29(+1.43%)
Feb 04, 2019 20.43 20.53 20.06 20.38 1,098,860 -0.09(-0.46%)
Feb 01, 2019 20.15 20.64 20.15 20.48 1,936,477 +0.39(+1.96%)
Jan 31, 2019 19.21 20.22 19.07 20.08 3,212,487 +0.83(+4.34%)
Jan 30, 2019 19.24 19.37 18.80 19.25 1,518,725 +0.11(+0.59%)
Jan 29, 2019 18.47 19.23 18.15 19.14 1,598,302 +0.35(+1.85%)
Jan 28, 2019 18.58 19.19 18.58 18.79 1,491,618 -0.03(-0.15%)
Jan 25, 2019 19.40 19.62 18.74 18.82 2,320,020 -0.36(-1.86%)
Jan 24, 2019 18.69 19.18 18.65 19.17 2,011,323 +0.50(+2.66%)
Jan 23, 2019 18.34 18.84 18.22 18.68 1,292,906 +0.37(+2.00%)
Jan 22, 2019 18.96 19.12 18.06 18.31 2,137,697 -0.73(-3.84%)
Jan 18, 2019 19.42 19.59 18.80 19.04 1,926,990 -0.25(-1.31%)
Jan 17, 2019 19.02 19.41 18.82 19.30 1,634,270 +0.08(+0.44%)
Jan 16, 2019 19.50 19.67 19.07 19.21 2,126,747 -0.24(-1.25%)
Jan 15, 2019 19.30 19.68 19.08 19.46 1,332,749 +0.17(+0.88%)
Jan 14, 2019 19.79 19.87 19.26 19.29 1,477,565 -0.57(-2.88%)
Jan 11, 2019 19.52 20.34 19.44 19.86 2,166,837 +0.16(+0.81%)
Jan 10, 2019 20.68 21.04 19.50 19.70 5,137,757 -0.92(-4.46%)
Jan 09, 2019 19.98 20.78 19.46 20.62 3,191,241 +0.81(+4.07%)
Jan 08, 2019 19.93 19.98 19.10 19.81 2,719,172 +0.11(+0.57%)
Jan 07, 2019 19.38 20.01 19.21 19.70 2,317,715 +0.32(+1.65%)
Jan 04, 2019 18.51 19.43 18.51 19.38 1,290,594 +0.98(+5.35%)
Jan 03, 2019 18.46 18.89 18.17 18.40 1,197,500 -0.19(-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.