Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 19.73 19.89 19.58 19.71 495,105 +0.14(+0.72%)
Apr 29, 2019 19.64 19.72 19.50 19.57 317,544 -0.06(-0.32%)
Apr 26, 2019 19.36 19.66 19.36 19.63 351,848 +0.26(+1.35%)
Apr 25, 2019 19.49 19.52 19.33 19.37 245,208 -0.12(-0.62%)
Apr 24, 2019 19.61 19.65 19.33 19.49 376,081 -0.06(-0.33%)
Apr 23, 2019 19.75 19.86 19.54 19.56 382,342 -0.10(-0.52%)
Apr 22, 2019 19.35 19.67 19.35 19.66 284,991 +0.36(+1.85%)
Apr 18, 2019 19.32 19.38 19.21 19.30 273,381 -0.02(-0.10%)
Apr 17, 2019 19.40 19.51 19.24 19.32 311,088 -0.03(-0.13%)
Apr 16, 2019 19.29 19.52 19.23 19.35 489,355 -0.31(-1.56%)
Apr 15, 2019 19.75 19.75 19.50 19.65 205,010 -0.04(-0.23%)
Apr 12, 2019 19.80 19.83 19.64 19.70 316,695 +0.08(+0.39%)
Apr 11, 2019 19.34 19.67 19.17 19.62 452,160 +0.18(+0.92%)
Apr 10, 2019 19.59 19.64 19.32 19.44 369,538 -0.09(-0.46%)
Apr 09, 2019 19.75 19.79 19.45 19.53 693,759 -0.22(-1.10%)
Apr 08, 2019 19.79 19.91 19.73 19.75 507,200 -0.10(-0.51%)
Apr 05, 2019 19.91 20.00 19.80 19.85 427,491 -0.03(-0.16%)
Apr 04, 2019 20.01 20.10 19.83 19.88 272,565 -0.13(-0.64%)
Apr 03, 2019 20.28 20.28 19.98 20.01 354,306 -0.17(-0.82%)
Apr 02, 2019 20.07 20.31 19.98 20.17 379,899 +0.13(+0.64%)
Apr 01, 2019 19.88 20.05 19.74 20.05 316,715 +0.19(+0.96%)
Mar 29, 2019 19.85 19.88 19.75 19.86 371,779 +0.04(+0.19%)
Mar 28, 2019 19.68 19.83 19.61 19.82 191,506 +0.17(+0.84%)
Mar 27, 2019 19.66 19.85 19.61 19.65 335,358 -0.01(-0.03%)
Mar 26, 2019 19.56 19.80 19.56 19.66 273,429 +0.11(+0.55%)
Mar 25, 2019 19.52 19.73 19.35 19.55 366,506 -0.07(-0.36%)
Mar 22, 2019 19.74 19.74 19.56 19.62 328,779 -0.10(-0.52%)
Mar 21, 2019 19.53 19.82 19.53 19.72 434,720 +0.15(+0.78%)
Mar 20, 2019 19.43 19.75 19.37 19.57 377,711 +0.08(+0.43%)
Mar 19, 2019 19.31 19.56 19.25 19.49 344,071 +0.05(+0.26%)
Mar 18, 2019 19.24 19.47 19.18 19.43 408,882 +0.18(+0.93%)
Mar 15, 2019 19.14 19.26 19.05 19.26 503,448 +0.13(+0.70%)
Mar 14, 2019 19.11 19.24 19.07 19.12 231,101 +0.04(+0.20%)
Mar 13, 2019 19.12 19.18 19.01 19.08 214,955 +0.03(+0.17%)
Mar 12, 2019 19.10 19.21 18.98 19.05 322,239 -0.06(-0.33%)
Mar 11, 2019 18.96 19.15 18.94 19.12 312,390 +0.22(+1.18%)
Mar 08, 2019 18.78 18.89 18.57 18.89 220,023 +0.06(+0.30%)
Mar 07, 2019 18.92 18.97 18.80 18.84 359,286 -0.14(-0.74%)
Mar 06, 2019 19.00 19.07 18.94 18.98 216,324 -0.04(-0.23%)
Mar 05, 2019 19.12 19.14 18.96 19.02 243,403 -0.08(-0.43%)
Mar 04, 2019 19.18 19.24 18.86 19.10 375,549 -0.08(-0.40%)
Mar 01, 2019 19.10 19.21 18.98 19.18 302,885 +0.08(+0.40%)
Feb 28, 2019 19.21 19.22 19.00 19.10 318,307 -0.08(-0.40%)
Feb 27, 2019 19.18 19.34 19.08 19.18 290,049 -0.06(-0.30%)
Feb 26, 2019 19.27 19.38 19.20 19.24 436,311 -0.08(-0.43%)
Feb 25, 2019 19.18 19.35 19.02 19.32 830,857 +0.29(+1.54%)
Feb 22, 2019 18.93 19.28 18.80 19.03 759,566 +0.24(+1.25%)
Feb 21, 2019 18.54 19.08 18.25 18.79 1,903,794 -0.23(-1.21%)
Feb 20, 2019 19.28 19.36 18.99 19.02 985,985 -0.27(-1.39%)
Feb 19, 2019 19.33 19.50 19.28 19.29 551,228 -0.04(-0.23%)
Feb 15, 2019 19.30 19.50 19.17 19.33 616,598 +0.12(+0.63%)
Feb 14, 2019 19.21 19.46 19.15 19.21 576,032 -0.04(-0.20%)
Feb 13, 2019 19.24 19.43 19.11 19.25 934,902 +0.08(+0.40%)
Feb 12, 2019 18.96 19.24 18.93 19.17 530,830 +0.41(+2.21%)
Feb 11, 2019 18.52 18.83 18.45 18.76 715,400 +0.24(+1.31%)
Feb 08, 2019 18.48 18.68 18.43 18.52 323,129 +0.01(+0.03%)
Feb 07, 2019 18.80 18.83 18.38 18.51 580,516 -0.20(-1.09%)
Feb 06, 2019 19.21 19.27 18.62 18.71 925,320 -0.54(-2.78%)
Feb 05, 2019 19.26 19.39 19.12 19.25 888,110 -0.04(-0.21%)
Feb 04, 2019 19.35 19.43 19.13 19.29 2,156,450 +0.10(+0.52%)
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.