Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 20.59 20.75 20.32 20.66 8,103,000 +0.32(+1.56%)
Mar 28, 2019 20.08 20.38 19.70 20.34 11,194,780 +0.34(+1.68%)
Mar 27, 2019 20.57 20.57 19.66 20.01 10,204,150 -0.43(-2.10%)
Mar 26, 2019 20.36 20.74 20.27 20.44 11,659,430 +0.29(+1.45%)
Mar 25, 2019 19.80 20.27 19.65 20.14 12,575,420 +0.27(+1.36%)
Mar 22, 2019 20.44 20.47 19.86 19.88 15,300,000 -0.62(-3.05%)
Mar 21, 2019 20.03 20.52 19.88 20.50 17,210,260 +0.37(+1.82%)
Mar 20, 2019 20.05 20.31 19.87 20.13 14,011,470 -0.07(-0.37%)
Mar 19, 2019 20.77 20.80 19.77 20.21 22,148,450 -0.37(-1.79%)
Mar 18, 2019 20.45 20.59 20.14 20.58 12,485,140 -0.02(-0.10%)
Mar 15, 2019 20.89 20.94 20.36 20.60 23,376,000 -0.23(-1.08%)
Mar 14, 2019 20.43 20.96 20.34 20.82 12,176,970 +0.27(+1.32%)
Mar 13, 2019 20.35 20.70 20.24 20.55 11,774,400 +0.30(+1.50%)
Mar 12, 2019 20.10 20.38 19.70 20.25 13,288,020 +0.21(+1.04%)
Mar 11, 2019 19.10 20.07 19.10 20.04 20,582,780 +1.06(+5.60%)
Mar 08, 2019 18.22 19.00 18.10 18.98 12,627,000 +0.28(+1.51%)
Mar 07, 2019 18.65 19.04 18.48 18.69 7,349,150 -0.04(-0.23%)
Mar 06, 2019 18.75 18.88 18.41 18.74 7,237,540 -0.01(-0.07%)
Mar 05, 2019 18.66 18.92 18.43 18.75 10,058,470 +0.10(+0.55%)
Mar 04, 2019 19.24 19.48 18.24 18.65 16,050,970 -0.51(-2.64%)
Mar 01, 2019 19.09 19.28 18.93 19.15 11,263,000 +0.24(+1.25%)
Feb 28, 2019 18.83 19.11 18.75 18.91 8,653,570 -0.01(-0.03%)
Feb 27, 2019 18.52 18.93 18.48 18.92 9,083,420 +0.42(+2.25%)
Feb 26, 2019 18.61 18.79 18.39 18.50 10,450,490 -0.25(-1.32%)
Feb 25, 2019 18.58 18.88 18.45 18.75 12,708,990 +0.39(+2.11%)
Feb 22, 2019 18.00 18.37 17.94 18.36 10,176,000 +0.52(+2.89%)
Feb 21, 2019 17.96 18.04 17.72 17.85 9,740,280 -0.07(-0.41%)
Feb 20, 2019 18.16 18.42 17.75 17.92 13,306,230 -0.21(-1.15%)
Feb 19, 2019 17.70 18.51 17.70 18.13 22,827,890 +0.31(+1.75%)
Feb 15, 2019 17.71 17.87 17.37 17.82 11,292,000 +0.17(+0.95%)
Feb 14, 2019 17.11 17.72 16.96 17.65 16,063,260 +0.45(+2.62%)
Feb 13, 2019 17.82 18.00 17.10 17.20 29,760,730 -0.35(-2.01%)
Feb 12, 2019 16.36 17.59 16.06 17.55 59,171,580 +0.24(+1.37%)
Feb 11, 2019 17.80 18.00 17.29 17.32 22,170,850 -0.28(-1.58%)
Feb 08, 2019 17.02 17.70 16.96 17.59 9,795,000 +0.41(+2.42%)
Feb 07, 2019 17.13 17.42 17.11 17.18 14,063,440 -0.18(-1.04%)
Feb 06, 2019 17.24 17.45 17.07 17.36 7,362,620 +0.00(+0.02%)
Feb 05, 2019 17.36 17.69 17.34 17.36 9,695,200 +0.00(+0.01%)
Feb 04, 2019 17.06 17.46 17.03 17.36 11,710,250 +0.30(+1.74%)
Feb 01, 2019 16.84 17.10 16.75 17.06 12,484,000 +0.18(+1.06%)
Jan 31, 2019 16.25 16.96 16.19 16.88 16,615,560 +0.64(+3.92%)
Jan 30, 2019 16.00 16.30 15.80 16.24 7,125,470 +0.53(+3.39%)
Jan 29, 2019 16.00 16.05 15.45 15.71 10,406,160 -0.23(-1.46%)
Jan 28, 2019 15.97 16.12 15.84 15.94 8,066,950 -0.34(-2.08%)
Jan 25, 2019 16.00 16.36 15.98 16.28 9,805,000 +0.44(+2.78%)
Jan 24, 2019 15.65 15.94 15.62 15.84 6,552,340 +0.18(+1.16%)
Jan 23, 2019 15.82 16.02 15.45 15.66 7,934,740 +0.03(+0.20%)
Jan 22, 2019 15.72 15.86 15.41 15.63 10,366,490 -0.21(-1.36%)
Jan 18, 2019 16.00 16.02 15.77 15.84 11,429,000 +0.07(+0.47%)
Jan 17, 2019 15.66 16.00 15.58 15.77 12,425,810 -0.06(-0.35%)
Jan 16, 2019 15.57 15.86 15.33 15.82 21,420,470 +0.39(+2.56%)
Jan 15, 2019 14.96 15.55 14.96 15.43 16,381,750 +0.52(+3.49%)
Jan 14, 2019 14.73 14.99 14.47 14.91 14,552,410 -0.03(-0.22%)
Jan 11, 2019 14.73 15.00 14.67 14.94 6,852,000 +0.12(+0.78%)
Jan 10, 2019 14.63 15.00 14.46 14.83 9,652,460 -0.04(-0.24%)
Jan 09, 2019 14.65 15.03 14.44 14.86 12,756,820 +0.32(+2.19%)
Jan 08, 2019 14.76 14.98 14.40 14.54 13,671,900 +0.11(+0.73%)
Jan 07, 2019 13.96 14.59 13.87 14.44 12,599,610 +0.63(+4.58%)
Jan 04, 2019 13.45 13.95 13.32 13.81 13,662,000 +0.83(+6.37%)
Jan 03, 2019 13.48 13.63 12.95 12.98 12,160,600 -0.78(-5.68%)
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.