Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 20.25 20.25 19.60 19.82 16,630,973 -0.42(-2.09%)
Feb 27, 2019 19.67 20.45 19.58 20.24 18,552,036 +0.48(+2.43%)
Feb 26, 2019 19.59 20.47 19.35 19.76 35,423,572 +0.29(+1.48%)
Feb 25, 2019 19.40 19.90 19.38 19.48 16,881,844 +0.24(+1.25%)
Feb 22, 2019 19.44 19.48 19.15 19.24 16,906,804 -0.31(-1.60%)
Feb 21, 2019 20.09 20.24 19.45 19.55 9,915,712 -0.46(-2.28%)
Feb 20, 2019 20.14 20.29 19.89 20.00 7,775,400 -0.25(-1.22%)
Feb 19, 2019 19.93 20.35 19.73 20.25 11,827,985 +0.36(+1.81%)
Feb 15, 2019 20.27 20.27 19.87 19.89 9,428,107 -0.21(-1.03%)
Feb 14, 2019 20.00 20.36 19.64 20.10 9,451,329 -0.08(-0.40%)
Feb 13, 2019 19.95 20.20 19.58 20.18 14,075,105 +0.36(+1.82%)
Feb 12, 2019 20.00 20.16 19.73 19.82 15,927,666 -0.18(-0.88%)
Feb 11, 2019 20.11 20.28 19.80 20.00 9,457,572 -0.10(-0.52%)
Feb 08, 2019 20.40 20.43 20.04 20.10 5,493,016 -0.42(-2.03%)
Feb 07, 2019 20.31 20.72 20.19 20.52 9,296,449 +0.23(+1.14%)
Feb 06, 2019 20.44 20.70 20.17 20.28 8,463,716 -0.47(-2.27%)
Feb 05, 2019 20.76 20.96 20.60 20.76 11,059,381 +0.07(+0.35%)
Feb 04, 2019 20.58 20.86 20.36 20.68 6,394,440 +0.11(+0.54%)
Feb 01, 2019 20.96 21.17 20.33 20.57 7,709,835 -0.46(-2.17%)
Jan 31, 2019 20.44 21.06 20.39 21.03 12,171,793 +0.46(+2.25%)
Jan 30, 2019 20.57 20.63 20.20 20.56 6,107,881 +0.00(+0.00%)
Jan 29, 2019 20.60 20.65 20.17 20.56 7,332,868 +0.00(+0.00%)
Jan 28, 2019 20.29 20.77 20.12 20.56 10,760,252 +0.17(+0.82%)
Jan 25, 2019 19.71 20.43 19.64 20.40 11,013,550 +0.80(+4.08%)
Jan 24, 2019 19.68 19.68 19.32 19.60 13,547,081 -0.15(-0.77%)
Jan 23, 2019 19.99 20.13 19.59 19.75 9,753,058 -0.16(-0.80%)
Jan 22, 2019 20.48 20.54 19.72 19.91 16,528,738 -0.71(-3.45%)
Jan 18, 2019 19.92 20.78 19.88 20.62 17,622,230 +0.83(+4.20%)
Jan 17, 2019 19.41 19.89 19.36 19.79 11,168,200 +0.22(+1.10%)
Jan 16, 2019 19.66 19.74 19.23 19.57 19,756,788 -0.40(-2.00%)
Jan 15, 2019 20.00 20.08 19.75 19.97 12,357,673 -0.08(-0.40%)
Jan 14, 2019 20.16 20.59 19.85 20.05 19,566,710 -0.27(-1.34%)
Jan 11, 2019 20.89 21.41 20.20 20.32 25,484,780 -0.55(-2.64%)
Jan 10, 2019 21.08 21.45 20.39 20.88 50,731,184 -4.49(-17.69%)
Jan 09, 2019 24.80 25.57 24.41 25.36 9,144,364 +0.71(+2.89%)
Jan 08, 2019 24.31 24.72 23.87 24.65 11,231,060 +0.74(+3.08%)
Jan 07, 2019 23.38 24.28 22.95 23.91 11,939,074 +0.42(+1.80%)
Jan 04, 2019 24.14 24.14 23.11 23.49 11,968,493 -0.30(-1.28%)
Jan 03, 2019 24.32 24.61 23.75 23.79 9,877,622 -0.80(-3.25%)
Jan 02, 2019 23.26 24.75 23.19 24.59 10,214,960 +0.78(+3.29%)
Dec 31, 2018 24.02 24.10 23.66 23.81 5,953,790 -0.19(-0.80%)
Dec 28, 2018 24.21 24.47 23.57 24.00 7,330,359 -0.02(-0.07%)
Dec 27, 2018 23.68 24.03 22.87 24.02 8,686,098 -0.07(-0.30%)
Dec 26, 2018 22.85 24.11 22.82 24.09 9,670,016 +1.58(+7.03%)
Dec 24, 2018 22.34 22.98 22.18 22.51 5,031,867 -0.04(-0.18%)
Dec 21, 2018 23.34 23.93 22.49 22.55 12,916,556 -0.74(-3.16%)
Dec 20, 2018 24.08 24.15 22.80 23.28 11,419,240 -1.03(-4.24%)
Dec 19, 2018 24.97 25.20 24.20 24.31 9,830,529 -0.51(-2.06%)
Dec 18, 2018 24.35 24.86 24.26 24.83 8,951,306 +0.62(+2.54%)
Dec 17, 2018 24.27 24.80 23.79 24.21 9,642,985 -0.26(-1.08%)
Dec 14, 2018 24.37 25.23 24.27 24.47 8,342,961 -0.15(-0.62%)
Dec 13, 2018 25.48 25.63 24.29 24.63 10,313,151 -0.83(-3.27%)
Dec 12, 2018 25.49 25.72 24.97 25.46 7,431,016 +0.30(+1.19%)
Dec 11, 2018 25.54 25.94 24.89 25.16 6,817,193 -0.04(-0.16%)
Dec 10, 2018 25.43 25.63 24.43 25.20 8,847,143 +0.16(+0.63%)
Dec 07, 2018 25.51 25.72 24.86 25.04 7,823,000 -0.54(-2.10%)
Dec 06, 2018 25.24 25.59 24.69 25.58 9,800,048 -0.04(-0.15%)
Dec 04, 2018 27.02 27.13 25.55 25.62 11,070,635 -1.53(-5.62%)
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.