Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.44 19.51 19.33 19.41 1,378,902 -0.01(-0.05%)
Feb 27, 2019 19.32 19.53 19.19 19.42 1,188,778 +0.11(+0.59%)
Feb 26, 2019 19.37 19.57 19.22 19.30 2,193,946 -0.21(-1.08%)
Feb 25, 2019 19.82 19.87 19.45 19.51 3,471,573 -0.13(-0.68%)
Feb 22, 2019 19.66 19.75 19.45 19.65 1,488,603 -0.04(-0.19%)
Feb 21, 2019 19.80 19.84 19.45 19.68 1,545,876 -0.10(-0.48%)
Feb 20, 2019 19.69 19.86 19.36 19.78 1,986,165 +0.11(+0.58%)
Feb 19, 2019 19.15 19.70 19.09 19.66 2,262,403 +0.36(+1.88%)
Feb 15, 2019 19.08 19.40 19.02 19.30 1,400,397 +0.44(+2.33%)
Feb 14, 2019 18.98 19.14 18.86 18.86 1,884,485 -0.40(-2.08%)
Feb 13, 2019 19.21 19.38 19.08 19.26 1,510,448 +0.08(+0.40%)
Feb 12, 2019 19.17 19.36 19.11 19.19 1,385,022 +0.18(+0.95%)
Feb 11, 2019 18.85 19.01 18.77 19.01 2,074,855 +0.22(+1.17%)
Feb 08, 2019 18.71 18.85 18.52 18.79 2,315,349 -0.03(-0.15%)
Feb 07, 2019 18.99 19.38 18.63 18.81 4,373,320 +0.08(+0.41%)
Feb 06, 2019 18.76 18.87 18.64 18.74 1,827,980 -0.04(-0.20%)
Feb 05, 2019 18.81 18.84 18.50 18.78 3,676,892 +0.04(+0.20%)
Feb 04, 2019 18.52 18.75 18.37 18.74 1,652,758 +0.20(+1.08%)
Feb 01, 2019 18.31 18.60 18.23 18.54 3,310,544 +0.24(+1.30%)
Jan 31, 2019 18.35 18.51 18.02 18.30 3,976,239 -0.20(-1.08%)
Jan 30, 2019 18.56 18.63 18.34 18.50 2,945,836 -0.08(-0.41%)
Jan 29, 2019 18.46 18.63 18.32 18.58 2,975,538 +0.04(+0.20%)
Jan 28, 2019 18.42 18.68 18.40 18.54 3,258,928 +0.04(+0.21%)
Jan 25, 2019 18.22 18.58 18.09 18.50 3,853,380 +0.54(+3.02%)
Jan 24, 2019 17.50 18.46 17.50 17.96 5,708,937 +0.56(+3.23%)
Jan 23, 2019 17.55 17.64 17.06 17.40 2,940,767 -0.14(-0.81%)
Jan 22, 2019 17.64 17.77 17.40 17.54 3,083,561 -0.21(-1.18%)
Jan 18, 2019 17.41 17.76 17.29 17.75 2,433,359 +0.45(+2.58%)
Jan 17, 2019 17.08 17.45 16.99 17.30 2,620,058 +0.09(+0.50%)
Jan 16, 2019 16.90 17.22 16.79 17.22 3,301,601 +0.52(+3.13%)
Jan 15, 2019 16.64 16.78 16.34 16.69 2,701,389 -0.01(-0.06%)
Jan 14, 2019 16.41 16.77 16.35 16.70 3,018,935 +0.17(+1.04%)
Jan 11, 2019 16.23 16.57 16.07 16.53 3,504,841 +0.22(+1.34%)
Jan 10, 2019 16.37 16.45 16.05 16.31 3,384,067 -0.10(-0.64%)
Jan 09, 2019 16.44 16.58 16.35 16.42 3,461,143 +0.00(+0.00%)
Jan 08, 2019 16.39 16.45 15.95 16.42 3,493,030 +0.16(+0.99%)
Jan 07, 2019 16.20 16.48 16.02 16.25 2,600,733 -0.01(-0.06%)
Jan 04, 2019 16.19 16.43 16.02 16.26 3,559,408 +0.42(+2.64%)
Jan 03, 2019 16.04 16.25 15.80 15.85 3,585,149 -0.18(-1.13%)
Jan 02, 2019 15.43 16.16 15.38 16.03 3,592,615 +0.32(+2.06%)
Dec 31, 2018 15.76 15.93 15.37 15.70 3,005,215 -0.02(-0.12%)
Dec 28, 2018 15.65 15.96 15.58 15.72 3,137,692 +0.06(+0.36%)
Dec 27, 2018 15.57 15.73 15.09 15.66 2,859,416 -0.17(-1.08%)
Dec 26, 2018 15.01 15.85 14.86 15.84 5,049,512 +0.88(+5.85%)
Dec 24, 2018 15.22 15.42 14.95 14.96 3,025,718 -0.44(-2.84%)
Dec 21, 2018 15.24 15.78 15.24 15.40 6,557,685 +0.16(+1.06%)
Dec 20, 2018 15.03 15.32 14.95 15.24 5,022,580 +0.10(+0.69%)
Dec 19, 2018 15.65 15.73 14.94 15.13 3,874,112 -0.51(-3.28%)
Dec 18, 2018 16.02 16.25 15.46 15.65 3,660,609 -0.34(-2.14%)
Dec 17, 2018 16.21 16.54 15.90 15.99 3,737,103 -0.24(-1.47%)
Dec 14, 2018 16.20 16.65 16.17 16.23 3,952,842 -0.18(-1.10%)
Dec 13, 2018 16.60 16.63 16.33 16.41 4,575,027 -0.10(-0.63%)
Dec 12, 2018 16.66 16.83 16.45 16.51 4,941,960 +0.14(+0.87%)
Dec 11, 2018 16.59 16.79 16.25 16.37 3,851,932 +0.01(+0.06%)
Dec 10, 2018 16.94 17.00 16.30 16.36 3,349,319 -0.59(-3.48%)
Dec 07, 2018 17.07 17.45 16.78 16.95 3,757,177 -0.14(-0.83%)
Dec 06, 2018 17.02 17.26 16.71 17.09 4,562,627 -0.30(-1.75%)
Dec 04, 2018 18.36 18.48 17.27 17.40 4,291,813 -1.15(-6.20%)
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.