Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.98 22.03 21.78 21.95 58,207 +0.00(+0.00%)
Jan 30, 2019 21.75 21.98 21.72 21.95 95,103 +0.32(+1.48%)
Jan 29, 2019 21.56 21.69 21.50 21.63 63,411 +0.09(+0.42%)
Jan 28, 2019 21.47 21.55 21.29 21.54 60,148 -0.04(-0.19%)
Jan 25, 2019 21.55 21.68 21.41 21.58 94,800 +0.04(+0.19%)
Jan 24, 2019 21.36 21.64 21.19 21.54 36,658 +0.17(+0.80%)
Jan 23, 2019 21.30 21.50 21.02 21.37 59,135 +0.11(+0.52%)
Jan 22, 2019 21.44 21.44 21.02 21.26 165,754 -0.21(-0.98%)
Jan 18, 2019 21.34 21.56 21.04 21.47 46,000 +0.10(+0.47%)
Jan 17, 2019 21.15 21.46 21.04 21.37 138,165 +0.08(+0.38%)
Jan 16, 2019 21.28 21.44 21.12 21.29 71,693 +0.01(+0.05%)
Jan 15, 2019 21.20 21.41 20.96 21.28 89,997 +0.08(+0.38%)
Jan 14, 2019 21.14 21.41 21.12 21.20 75,892 -0.06(-0.28%)
Jan 11, 2019 20.88 21.28 20.59 21.26 70,900 +0.32(+1.53%)
Jan 10, 2019 21.22 21.22 20.77 20.94 54,134 -0.36(-1.69%)
Jan 09, 2019 21.24 21.31 20.99 21.30 107,843 +0.06(+0.28%)
Jan 08, 2019 21.45 21.45 21.03 21.24 94,452 +0.05(+0.24%)
Jan 07, 2019 21.25 21.30 20.80 21.19 154,778 +0.08(+0.38%)
Jan 04, 2019 20.56 21.11 20.56 21.11 62,100 +0.70(+3.43%)
Jan 03, 2019 20.43 20.70 19.87 20.41 64,901 -0.08(-0.39%)
Jan 02, 2019 19.93 20.66 19.67 20.49 75,857 +0.39(+1.94%)
Dec 31, 2018 19.94 20.10 19.66 20.10 73,800 +0.39(+1.98%)
Dec 28, 2018 19.60 19.78 19.40 19.71 118,700 +0.06(+0.31%)
Dec 27, 2018 19.82 19.97 19.30 19.65 84,884 -0.34(-1.70%)
Dec 26, 2018 19.50 20.05 19.30 19.99 89,681 +0.55(+2.83%)
Dec 24, 2018 19.48 19.90 19.17 19.44 90,000 -0.26(-1.32%)
Dec 21, 2018 19.66 19.95 19.32 19.70 1,370,800 -0.05(-0.25%)
Dec 20, 2018 19.99 20.30 19.32 19.75 151,679 -0.20(-1.00%)
Dec 19, 2018 20.14 20.71 19.81 19.95 161,637 -0.05(-0.25%)
Dec 18, 2018 20.33 20.38 19.95 20.00 90,032 -0.22(-1.09%)
Dec 17, 2018 20.35 20.76 20.09 20.22 101,832 -0.04(-0.20%)
Dec 14, 2018 20.80 21.02 20.14 20.26 85,200 -0.63(-3.02%)
Dec 13, 2018 20.81 21.04 20.63 20.89 42,229 +0.09(+0.43%)
Dec 12, 2018 21.18 21.18 20.75 20.80 64,883 -0.25(-1.19%)
Dec 11, 2018 21.20 21.27 20.72 21.05 112,709 +0.05(+0.24%)
Dec 10, 2018 20.91 21.10 20.36 21.00 67,403 +0.11(+0.53%)
Dec 07, 2018 21.30 21.30 20.68 20.89 50,000 -0.22(-1.04%)
Dec 06, 2018 20.80 21.17 20.43 21.11 63,496 +0.19(+0.91%)
Dec 04, 2018 20.99 21.07 20.65 20.92 38,600 -0.11(-0.52%)
Dec 03, 2018 20.44 21.20 20.44 21.03 114,689 +0.95(+4.73%)
Nov 30, 2018 20.18 20.22 19.97 20.08 37,400 -0.07(-0.35%)
Nov 29, 2018 20.10 20.48 20.03 20.15 15,059 +0.00(+0.00%)
Nov 28, 2018 20.16 20.18 19.82 20.15 28,929 +0.13(+0.65%)
Nov 27, 2018 20.45 20.45 19.96 20.02 40,924 -0.11(-0.55%)
Nov 26, 2018 20.17 20.43 20.04 20.13 48,393 +0.06(+0.30%)
Nov 23, 2018 20.50 20.52 19.95 20.07 32,000 -0.65(-3.14%)
Nov 21, 2018 20.72 20.72 20.72 0 +0.52(+2.57%)
Nov 20, 2018 20.90 20.94 19.60 20.20 138,081 -0.96(-4.54%)
Nov 19, 2018 20.80 21.16 20.54 21.16 35,101 +0.41(+1.98%)
Nov 16, 2018 20.95 21.08 20.68 20.75 21,200 -0.20(-0.95%)
Nov 15, 2018 21.07 21.10 20.70 20.95 19,614 -0.15(-0.71%)
Nov 14, 2018 21.30 21.51 20.79 21.10 59,453 -0.40(-1.86%)
Nov 13, 2018 21.79 22.04 21.33 21.50 59,080 -0.35(-1.60%)
Nov 12, 2018 21.55 22.30 21.50 21.85 91,754 +0.18(+0.83%)
Nov 09, 2018 21.79 21.81 21.50 21.67 13,000 -0.23(-1.05%)
Nov 08, 2018 22.14 22.28 21.75 21.90 47,253 -0.28(-1.26%)
Nov 07, 2018 21.34 22.19 21.29 22.18 35,171 +0.90(+4.23%)
Nov 06, 2018 21.52 21.77 21.14 21.28 59,292 -0.51(-2.34%)
Nov 05, 2018 21.70 21.94 21.54 21.79 12,864 +0.06(+0.28%)
Nov 02, 2018 22.01 22.13 21.50 21.73 58,200 -0.09(-0.41%)
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.