Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.37 22.75 22.33 22.34 728,721 -0.13(-0.58%)
Feb 27, 2019 22.59 22.62 22.16 22.47 491,224 -0.22(-0.97%)
Feb 26, 2019 22.78 22.86 22.55 22.69 608,237 +0.02(+0.09%)
Feb 25, 2019 22.91 23.02 22.48 22.67 632,554 -0.17(-0.74%)
Feb 22, 2019 22.85 23.21 22.80 22.84 1,924,500 +0.05(+0.22%)
Feb 21, 2019 22.52 22.85 22.40 22.79 727,052 +0.19(+0.84%)
Feb 20, 2019 22.54 22.69 22.29 22.60 786,500 +0.04(+0.18%)
Feb 19, 2019 22.49 22.84 22.35 22.56 1,038,498 +0.14(+0.62%)
Feb 15, 2019 22.21 22.45 22.01 22.42 874,800 +0.26(+1.17%)
Feb 14, 2019 22.46 22.87 21.94 22.16 1,184,778 +0.13(+0.59%)
Feb 13, 2019 21.80 22.07 21.52 22.03 1,184,834 +0.18(+0.82%)
Feb 12, 2019 22.65 22.66 21.72 21.85 1,120,604 -0.78(-3.45%)
Feb 11, 2019 22.21 22.66 22.10 22.63 896,048 +0.45(+2.03%)
Feb 08, 2019 22.21 22.41 21.98 22.18 548,900 -0.15(-0.67%)
Feb 07, 2019 21.93 22.45 21.75 22.33 853,807 +0.48(+2.20%)
Feb 06, 2019 22.00 22.00 21.70 21.85 303,803 -0.15(-0.68%)
Feb 05, 2019 22.04 22.08 21.75 22.00 920,496 -0.03(-0.14%)
Feb 04, 2019 21.79 22.07 21.54 22.03 812,557 +0.31(+1.43%)
Feb 01, 2019 21.96 22.13 21.54 21.72 1,356,500 -0.26(-1.18%)
Jan 31, 2019 21.92 21.99 21.67 21.98 673,112 +0.06(+0.27%)
Jan 30, 2019 21.69 22.21 21.58 21.92 942,769 +0.24(+1.11%)
Jan 29, 2019 21.35 21.75 21.35 21.68 869,881 +0.30(+1.40%)
Jan 28, 2019 21.13 21.47 21.05 21.38 1,163,598 +0.23(+1.09%)
Jan 25, 2019 20.77 21.16 20.75 21.15 1,275,200 +0.41(+1.98%)
Jan 24, 2019 20.63 20.89 20.41 20.74 492,191 +0.17(+0.83%)
Jan 23, 2019 20.10 20.58 20.02 20.57 1,011,714 +0.50(+2.49%)
Jan 22, 2019 20.24 20.28 19.88 20.07 538,264 -0.15(-0.74%)
Jan 18, 2019 20.70 20.70 20.15 20.22 726,000 -0.44(-2.13%)
Jan 17, 2019 20.43 20.72 20.39 20.66 878,975 +0.13(+0.63%)
Jan 16, 2019 20.32 20.59 20.32 20.53 884,579 +0.20(+0.98%)
Jan 15, 2019 19.99 20.41 19.95 20.33 634,589 +0.38(+1.90%)
Jan 14, 2019 19.85 20.00 19.71 19.95 898,783 +0.05(+0.25%)
Jan 11, 2019 19.86 20.10 19.58 19.90 1,719,200 +0.15(+0.76%)
Jan 10, 2019 19.30 19.88 19.24 19.75 3,083,079 +0.37(+1.91%)
Jan 09, 2019 19.34 19.46 18.92 19.38 1,102,070 +0.47(+2.49%)
Jan 08, 2019 18.86 18.99 18.46 18.91 1,744,038 +0.42(+2.27%)
Jan 07, 2019 18.45 18.73 18.41 18.49 677,502 +0.08(+0.43%)
Jan 04, 2019 18.17 18.56 18.09 18.41 728,300 +0.26(+1.43%)
Jan 03, 2019 17.93 18.42 17.86 18.15 672,637 +0.26(+1.45%)
Jan 02, 2019 18.28 18.28 17.71 17.89 918,100 -0.57(-3.09%)
Dec 31, 2018 18.57 18.57 18.09 18.46 919,000 -0.03(-0.16%)
Dec 28, 2018 18.41 18.55 18.06 18.49 1,833,500 +0.04(+0.22%)
Dec 27, 2018 18.51 18.64 17.85 18.45 1,115,127 -0.23(-1.23%)
Dec 26, 2018 18.07 18.71 17.75 18.68 823,792 +0.63(+3.49%)
Dec 24, 2018 18.72 18.92 18.05 18.05 623,500 -0.64(-3.42%)
Dec 21, 2018 19.38 19.70 18.63 18.69 2,401,000 -0.66(-3.41%)
Dec 20, 2018 19.30 19.65 19.13 19.35 1,142,616 -0.21(-1.07%)
Dec 19, 2018 20.03 20.30 19.51 19.56 1,209,354 -0.44(-2.20%)
Dec 18, 2018 19.79 20.25 19.79 20.00 660,943 +0.28(+1.42%)
Dec 17, 2018 20.44 20.60 19.62 19.72 883,304 -0.72(-3.52%)
Dec 14, 2018 20.16 20.52 20.12 20.44 649,200 +0.17(+0.84%)
Dec 13, 2018 19.89 20.36 19.85 20.27 654,279 +0.42(+2.12%)
Dec 12, 2018 20.19 20.34 19.77 19.85 1,117,862 -0.30(-1.49%)
Dec 11, 2018 20.29 20.56 20.13 20.15 1,201,744 -0.10(-0.49%)
Dec 10, 2018 20.31 20.38 20.04 20.25 986,601 +0.09(+0.45%)
Dec 07, 2018 20.10 20.26 19.96 20.16 856,800 -0.04(-0.20%)
Dec 06, 2018 19.68 20.22 19.36 20.20 989,333 +0.39(+1.97%)
Dec 04, 2018 20.53 20.65 19.73 19.81 1,709,100 -0.54(-2.65%)
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.