Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.50 21.60 21.37 21.49 5,311,568 -0.07(-0.33%)
Jan 30, 2019 21.19 21.56 21.07 21.56 6,491,357 +0.52(+2.49%)
Jan 29, 2019 21.10 21.19 20.98 21.04 4,862,125 +0.08(+0.37%)
Jan 28, 2019 20.92 21.00 20.76 20.96 4,942,601 -0.13(-0.64%)
Jan 25, 2019 21.03 21.30 20.95 21.09 7,432,194 +0.26(+1.27%)
Jan 24, 2019 20.49 20.85 20.27 20.83 9,173,514 +0.43(+2.12%)
Jan 23, 2019 19.66 20.44 19.52 20.39 11,516,358 +0.56(+2.81%)
Jan 22, 2019 19.99 20.09 19.73 19.84 7,059,046 -0.32(-1.60%)
Jan 18, 2019 20.04 20.32 19.99 20.16 7,624,096 +0.16(+0.81%)
Jan 17, 2019 19.79 20.08 19.75 20.00 3,236,576 +0.12(+0.59%)
Jan 16, 2019 19.79 20.03 19.77 19.88 3,580,825 +0.06(+0.30%)
Jan 15, 2019 19.88 19.97 19.76 19.82 3,413,162 +0.02(+0.11%)
Jan 14, 2019 19.76 19.89 19.60 19.80 3,784,895 -0.12(-0.59%)
Jan 11, 2019 19.85 19.93 19.76 19.92 2,831,058 -0.08(-0.39%)
Jan 10, 2019 19.64 20.01 19.58 20.00 4,847,305 +0.33(+1.67%)
Jan 09, 2019 19.59 19.69 19.43 19.67 4,550,328 +0.33(+1.69%)
Jan 08, 2019 19.23 19.35 19.01 19.34 7,495,378 +0.25(+1.31%)
Jan 07, 2019 18.93 19.27 18.93 19.09 4,833,500 +0.14(+0.75%)
Jan 04, 2019 18.65 19.01 18.57 18.95 13,697,431 +0.60(+3.29%)
Jan 03, 2019 19.12 19.16 18.32 18.35 15,059,154 -1.15(-5.92%)
Jan 02, 2019 19.47 19.62 19.36 19.50 5,689,049 -0.30(-1.52%)
Dec 31, 2018 19.74 19.81 19.54 19.80 4,313,897 +0.13(+0.68%)
Dec 28, 2018 19.77 19.94 19.56 19.67 3,467,320 +0.01(+0.06%)
Dec 27, 2018 18.98 19.65 18.89 19.65 4,615,166 +0.38(+1.99%)
Dec 26, 2018 18.57 19.28 18.36 19.27 5,354,257 +0.78(+4.23%)
Dec 24, 2018 18.72 18.89 18.49 18.49 3,363,800 -0.40(-2.10%)
Dec 21, 2018 18.88 19.52 18.61 18.88 16,931,114 -0.15(-0.81%)
Dec 20, 2018 19.45 19.58 19.00 19.04 8,159,681 -0.43(-2.18%)
Dec 19, 2018 20.01 20.17 19.41 19.46 7,748,995 -0.45(-2.26%)
Dec 18, 2018 20.33 20.45 19.80 19.91 6,607,116 -0.26(-1.28%)
Dec 17, 2018 20.34 20.52 20.05 20.17 6,957,260 -0.17(-0.84%)
Dec 14, 2018 20.51 20.65 20.29 20.34 3,546,700 -0.36(-1.75%)
Dec 13, 2018 20.79 20.86 20.58 20.71 3,521,538 +0.02(+0.09%)
Dec 12, 2018 20.78 20.96 20.61 20.69 6,916,021 +0.20(+0.98%)
Dec 11, 2018 21.06 21.24 20.47 20.49 5,781,236 -0.33(-1.60%)
Dec 10, 2018 20.41 20.88 20.32 20.82 8,323,421 +0.41(+1.99%)
Dec 07, 2018 20.47 20.66 20.26 20.41 12,069,338 -0.08(-0.40%)
Dec 06, 2018 20.52 20.59 19.99 20.50 13,867,009 -0.42(-2.02%)
Dec 04, 2018 21.81 21.92 20.87 20.92 9,926,690 -1.01(-4.60%)
Dec 03, 2018 21.83 21.98 21.65 21.93 5,987,381 +0.45(+2.09%)
Nov 30, 2018 21.31 21.49 21.17 21.48 7,136,702 +0.23(+1.07%)
Nov 29, 2018 20.98 21.37 20.92 21.25 5,199,216 +0.29(+1.40%)
Nov 28, 2018 20.74 20.99 20.66 20.96 8,710,302 +0.32(+1.56%)
Nov 27, 2018 20.61 20.70 20.47 20.64 5,790,174 -0.11(-0.54%)
Nov 26, 2018 21.00 21.01 20.70 20.75 5,783,680 -0.01(-0.04%)
Nov 23, 2018 20.54 20.86 20.53 20.75 3,242,019 +0.03(+0.13%)
Nov 21, 2018 20.73 20.73 20.73 0 +0.17(+0.83%)
Nov 20, 2018 20.72 20.93 20.44 20.56 7,860,223 -0.49(-2.31%)
Nov 19, 2018 21.59 21.64 20.95 21.04 7,416,589 -0.64(-2.94%)
Nov 16, 2018 21.29 21.88 21.29 21.68 5,599,219 +0.24(+1.13%)
Nov 15, 2018 21.13 21.56 21.09 21.44 6,778,683 +0.28(+1.32%)
Nov 14, 2018 21.68 21.70 21.11 21.16 4,655,353 -0.29(-1.36%)
Nov 13, 2018 21.69 21.84 21.39 21.45 6,073,570 -0.15(-0.70%)
Nov 12, 2018 22.18 22.34 21.53 21.60 8,494,374 -0.66(-2.95%)
Nov 09, 2018 22.39 22.51 22.13 22.26 3,895,910 -0.27(-1.18%)
Nov 08, 2018 22.35 22.56 22.35 22.53 3,550,019 +0.07(+0.33%)
Nov 07, 2018 22.28 22.47 22.14 22.45 4,328,022 +0.35(+1.58%)
Nov 06, 2018 22.01 22.18 22.01 22.10 6,512,238 +0.12(+0.56%)
Nov 05, 2018 22.12 22.16 21.80 21.98 8,159,445 -0.10(-0.44%)
Nov 02, 2018 22.06 22.21 21.87 22.08 10,485,178 +0.13(+0.61%)
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.