Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.44 27.53 26.30 26.56 249,900 -0.42(-1.56%)
Mar 28, 2019 27.10 27.75 26.75 26.98 112,939 -0.19(-0.70%)
Mar 27, 2019 26.81 27.53 26.31 27.17 144,201 +0.70(+2.64%)
Mar 26, 2019 25.84 26.80 25.72 26.47 195,318 +1.17(+4.62%)
Mar 25, 2019 25.21 25.44 24.50 25.30 126,429 +0.02(+0.08%)
Mar 22, 2019 26.29 26.46 24.94 25.28 183,600 -1.05(-3.99%)
Mar 21, 2019 26.05 26.64 25.94 26.33 235,873 +0.35(+1.35%)
Mar 20, 2019 25.18 26.70 25.11 25.98 313,181 +0.83(+3.30%)
Mar 19, 2019 25.21 25.70 24.78 25.15 177,852 +0.19(+0.76%)
Mar 18, 2019 24.96 25.32 24.41 24.96 280,030 +0.15(+0.60%)
Mar 15, 2019 24.73 25.24 24.04 24.81 575,200 -0.04(-0.16%)
Mar 14, 2019 24.24 26.15 24.24 24.85 633,990 +2.10(+9.23%)
Mar 13, 2019 22.34 22.97 22.34 22.75 135,082 +0.52(+2.34%)
Mar 12, 2019 21.98 22.59 21.70 22.23 187,311 +0.40(+1.83%)
Mar 11, 2019 21.55 21.98 21.08 21.83 130,605 +0.38(+1.77%)
Mar 08, 2019 21.96 21.96 21.17 21.45 123,200 -0.78(-3.51%)
Mar 07, 2019 22.79 23.03 22.04 22.23 119,493 -0.50(-2.20%)
Mar 06, 2019 22.97 23.14 22.72 22.73 114,854 -0.34(-1.47%)
Mar 05, 2019 23.47 23.71 22.80 23.07 132,735 -0.39(-1.66%)
Mar 04, 2019 23.58 23.75 23.16 23.46 69,659 +0.08(+0.34%)
Mar 01, 2019 22.54 23.39 22.48 23.38 127,200 +0.93(+4.14%)
Feb 28, 2019 22.73 22.73 22.15 22.45 122,985 -0.25(-1.10%)
Feb 27, 2019 22.53 23.17 22.49 22.70 122,525 +0.30(+1.34%)
Feb 26, 2019 22.75 23.40 22.08 22.40 167,870 -0.51(-2.23%)
Feb 25, 2019 22.34 23.34 22.34 22.91 86,156 -0.10(-0.43%)
Feb 22, 2019 22.82 23.12 22.42 23.01 133,800 +0.47(+2.09%)
Feb 21, 2019 22.70 22.94 22.35 22.54 164,753 -0.15(-0.66%)
Feb 20, 2019 21.95 22.80 21.95 22.69 111,339 +0.71(+3.23%)
Feb 19, 2019 21.70 22.15 21.24 21.98 192,073 +0.12(+0.55%)
Feb 15, 2019 21.43 21.88 21.20 21.86 97,300 +0.83(+3.95%)
Feb 14, 2019 20.49 21.27 20.49 21.03 156,115 +0.35(+1.69%)
Feb 13, 2019 20.69 20.69 20.05 20.68 149,024 +0.68(+3.40%)
Feb 12, 2019 20.34 20.34 19.59 20.00 105,858 +0.60(+3.09%)
Feb 11, 2019 18.33 19.44 18.33 19.40 100,836 +0.69(+3.69%)
Feb 08, 2019 18.71 18.76 18.43 18.71 93,800 -0.06(-0.32%)
Feb 07, 2019 19.96 20.04 18.70 18.77 86,020 -1.40(-6.94%)
Feb 06, 2019 20.36 20.55 20.11 20.17 79,979 -0.25(-1.22%)
Feb 05, 2019 19.94 20.60 19.94 20.42 165,749 +0.38(+1.90%)
Feb 04, 2019 19.41 20.05 19.10 20.04 137,035 +0.26(+1.31%)
Feb 01, 2019 19.11 19.99 19.11 19.78 135,500 +0.68(+3.56%)
Jan 31, 2019 19.46 19.53 18.31 19.10 177,937 -0.39(-2.00%)
Jan 30, 2019 19.53 19.58 18.81 19.49 162,129 +0.51(+2.69%)
Jan 29, 2019 19.86 19.86 18.66 18.98 111,260 -0.27(-1.40%)
Jan 28, 2019 19.69 19.69 18.65 19.25 110,081 -0.89(-4.42%)
Jan 25, 2019 21.37 21.66 20.09 20.14 114,300 -1.19(-5.58%)
Jan 24, 2019 20.91 21.37 20.22 21.33 116,746 +0.77(+3.75%)
Jan 23, 2019 20.68 21.02 20.11 20.56 106,422 +0.06(+0.29%)
Jan 22, 2019 21.24 21.25 20.19 20.50 155,464 -0.72(-3.39%)
Jan 18, 2019 21.04 21.51 20.65 21.22 213,200 +0.41(+1.97%)
Jan 17, 2019 19.74 20.82 19.74 20.81 162,412 +0.54(+2.66%)
Jan 16, 2019 18.91 20.61 18.91 20.27 220,011 +1.47(+7.82%)
Jan 15, 2019 19.08 19.11 18.61 18.80 152,166 +0.15(+0.80%)
Jan 14, 2019 18.56 19.00 18.42 18.65 137,617 -0.17(-0.90%)
Jan 11, 2019 19.47 19.47 18.59 18.82 87,300 -0.80(-4.08%)
Jan 10, 2019 19.35 19.90 18.88 19.62 126,602 +0.05(+0.26%)
Jan 09, 2019 19.70 19.70 19.17 19.57 120,811 +0.29(+1.50%)
Jan 08, 2019 19.24 19.35 18.76 19.28 131,367 +0.34(+1.80%)
Jan 07, 2019 19.49 19.49 18.24 18.94 85,668 +0.34(+1.83%)
Jan 04, 2019 18.52 18.62 17.51 18.60 79,500 +1.22(+7.02%)
Jan 03, 2019 17.61 18.22 17.09 17.38 90,122 +0.03(+0.17%)
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.