Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.68 19.15 18.63 19.05 3,257,502 +0.50(+2.69%)
Mar 28, 2019 18.23 18.70 18.17 18.55 2,976,837 +0.41(+2.24%)
Mar 27, 2019 18.11 18.37 17.88 18.15 3,384,729 +0.07(+0.38%)
Mar 26, 2019 18.27 18.42 17.93 18.08 2,364,135 -0.01(-0.05%)
Mar 25, 2019 18.38 18.61 17.97 18.09 2,997,264 -0.29(-1.57%)
Mar 22, 2019 19.23 19.23 18.35 18.37 2,653,360 -1.01(-5.20%)
Mar 21, 2019 18.83 19.73 18.83 19.38 3,147,219 +0.47(+2.46%)
Mar 20, 2019 18.72 19.24 18.72 18.92 2,606,486 +0.14(+0.72%)
Mar 19, 2019 19.20 19.39 18.76 18.78 3,515,379 -0.24(-1.25%)
Mar 18, 2019 18.93 19.29 18.60 19.02 4,544,802 -0.58(-2.98%)
Mar 15, 2019 19.86 20.17 19.54 19.60 6,479,473 -0.27(-1.36%)
Mar 14, 2019 20.48 20.63 19.79 19.87 3,872,449 -0.68(-3.29%)
Mar 13, 2019 20.47 20.64 20.32 20.55 2,728,556 +0.29(+1.41%)
Mar 12, 2019 20.19 20.37 20.02 20.26 2,443,893 +0.14(+0.71%)
Mar 11, 2019 19.82 20.41 19.78 20.12 2,600,071 +0.47(+2.40%)
Mar 08, 2019 19.78 19.88 19.43 19.65 3,290,613 -0.29(-1.44%)
Mar 07, 2019 20.34 20.41 19.82 19.94 3,275,859 -0.47(-2.31%)
Mar 06, 2019 20.39 20.73 20.29 20.41 2,212,869 +0.12(+0.58%)
Mar 05, 2019 20.54 20.61 20.23 20.29 2,307,635 -0.29(-1.43%)
Mar 04, 2019 21.06 21.27 20.30 20.58 3,148,721 -0.38(-1.81%)
Mar 01, 2019 21.09 21.42 20.81 20.96 3,783,652 +0.10(+0.48%)
Feb 28, 2019 20.89 21.20 20.79 20.86 3,724,780 -0.06(-0.28%)
Feb 27, 2019 20.86 21.04 20.73 20.92 2,885,721 +0.13(+0.61%)
Feb 26, 2019 20.85 21.05 20.79 20.79 2,426,011 -0.17(-0.80%)
Feb 25, 2019 21.01 21.04 20.78 20.96 2,565,453 +0.08(+0.36%)
Feb 22, 2019 20.59 20.97 20.44 20.89 4,152,748 +0.48(+2.35%)
Feb 21, 2019 20.67 20.79 20.26 20.41 2,083,696 -0.29(-1.38%)
Feb 20, 2019 20.11 21.06 20.03 20.69 4,235,090 +0.59(+2.93%)
Feb 19, 2019 19.52 20.19 19.41 20.10 3,211,320 +0.45(+2.27%)
Feb 15, 2019 19.57 19.71 19.33 19.66 4,138,132 +0.34(+1.74%)
Feb 14, 2019 18.84 19.45 18.83 19.32 2,421,130 +0.31(+1.64%)
Feb 13, 2019 19.18 19.48 18.98 19.01 4,927,404 -0.34(-1.74%)
Feb 12, 2019 18.62 20.05 18.60 19.35 5,909,246 +0.65(+3.46%)
Feb 11, 2019 18.40 18.74 18.37 18.70 6,531,205 +0.35(+1.88%)
Feb 08, 2019 18.23 18.63 18.04 18.35 3,192,337 -0.05(-0.27%)
Feb 07, 2019 18.88 19.03 18.22 18.40 2,978,847 -0.66(-3.49%)
Feb 06, 2019 19.01 19.27 18.97 19.07 1,754,520 -0.09(-0.48%)
Feb 05, 2019 18.93 19.25 18.90 19.16 2,556,136 +0.22(+1.16%)
Feb 04, 2019 18.84 19.00 18.73 18.94 1,883,702 +0.07(+0.36%)
Feb 01, 2019 18.34 19.06 18.28 18.88 2,484,447 +0.39(+2.09%)
Jan 31, 2019 18.78 18.93 18.41 18.49 4,065,179 -0.69(-3.60%)
Jan 30, 2019 19.00 19.27 18.63 19.18 3,570,528 +0.90(+4.93%)
Jan 29, 2019 18.07 18.46 18.01 18.28 1,511,564 +0.20(+1.12%)
Jan 28, 2019 18.13 18.24 17.87 18.08 2,514,963 -0.21(-1.15%)
Jan 25, 2019 17.71 18.56 17.66 18.29 3,715,560 +0.94(+5.43%)
Jan 24, 2019 17.32 17.61 17.29 17.34 2,938,273 -0.06(-0.34%)
Jan 23, 2019 17.85 17.89 17.16 17.40 2,531,483 -0.35(-1.99%)
Jan 22, 2019 18.35 18.37 17.68 17.76 4,071,945 -0.78(-4.22%)
Jan 18, 2019 18.32 18.67 18.19 18.54 3,957,386 +0.40(+2.18%)
Jan 17, 2019 17.77 18.36 17.64 18.14 2,526,914 +0.38(+2.13%)
Jan 16, 2019 17.50 17.93 17.46 17.76 2,290,037 +0.26(+1.49%)
Jan 15, 2019 17.66 17.82 17.36 17.50 1,753,593 -0.18(-1.00%)
Jan 14, 2019 17.60 17.93 17.50 17.68 2,628,591 -0.19(-1.08%)
Jan 11, 2019 18.02 18.26 17.83 17.87 2,529,485 -0.24(-1.35%)
Jan 10, 2019 17.59 18.13 17.55 18.12 2,802,996 +0.38(+2.13%)
Jan 09, 2019 17.65 17.97 17.42 17.74 4,953,679 +0.20(+1.15%)
Jan 08, 2019 17.61 17.79 17.36 17.54 3,278,608 +0.10(+0.58%)
Jan 07, 2019 17.66 17.92 17.10 17.44 3,337,686 -0.29(-1.61%)
Jan 04, 2019 16.75 17.81 16.66 17.72 5,121,002 +1.41(+8.67%)
Jan 03, 2019 16.56 16.63 16.18 16.31 2,192,254 -0.32(-1.92%)
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.