Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.22 22.22 22.22 22 +0.00(+0.00%)
Mar 28, 2019 22.18 22.22 22.13 22.22 4,560 +0.19(+0.88%)
Mar 27, 2019 22.02 22.02 22.02 22 +0.00(+0.00%)
Mar 26, 2019 22.02 22.02 22.01 22.02 1,751 +0.26(+1.18%)
Mar 25, 2019 21.77 21.77 21.77 9 +0.00(+0.00%)
Mar 22, 2019 21.90 22.03 21.77 21.77 400 -0.14(-0.65%)
Mar 21, 2019 21.82 21.91 21.82 21.91 522 +0.10(+0.46%)
Mar 20, 2019 21.81 21.81 21.81 21.81 201 -0.24(-1.09%)
Mar 19, 2019 22.13 22.13 22.05 22.05 1,022 +0.18(+0.84%)
Mar 18, 2019 21.80 21.87 21.80 21.87 1,514 +0.22(+1.00%)
Mar 15, 2019 21.64 21.72 21.62 21.65 9,400 -0.22(-1.00%)
Mar 13, 2019 21.87 21.87 21.87 0 +0.17(+0.78%)
Mar 12, 2019 21.73 21.73 21.70 21.70 32,086 -0.05(-0.24%)
Mar 11, 2019 21.75 21.75 21.75 21.75 1,313 +0.27(+1.26%)
Mar 08, 2019 21.44 21.48 21.44 21.48 1,100 -0.19(-0.87%)
Mar 07, 2019 21.91 21.91 21.66 21.67 2,107 -0.40(-1.81%)
Mar 06, 2019 22.17 22.17 22.07 22.07 5,169 -0.15(-0.68%)
Mar 05, 2019 22.20 22.22 22.20 22.22 390 +0.26(+1.18%)
Mar 04, 2019 22.05 22.05 21.96 21.96 1,302 -0.33(-1.48%)
Mar 01, 2019 22.35 22.35 22.29 22.29 1,200 -0.15(-0.67%)
Feb 28, 2019 22.33 22.46 22.33 22.44 382 +0.03(+0.13%)
Feb 27, 2019 22.26 22.41 22.24 22.41 4,111 +0.22(+0.99%)
Feb 26, 2019 22.19 22.19 22.19 7 -0.00(-0.00%)
Feb 25, 2019 22.34 22.34 22.19 22.19 6,100 -0.12(-0.54%)
Feb 22, 2019 22.31 22.31 22.31 11 +0.00(+0.00%)
Feb 21, 2019 22.31 22.31 22.31 22.31 26,655 -0.11(-0.49%)
Feb 20, 2019 22.38 22.43 22.37 22.42 5,623 +0.03(+0.13%)
Feb 19, 2019 22.39 22.39 22.39 233 +0.00(+0.00%)
Feb 15, 2019 22.39 22.39 22.39 118 +0.00(+0.00%)
Feb 14, 2019 22.33 22.39 22.33 22.39 1,157 +0.26(+1.18%)
Feb 13, 2019 22.13 22.13 22.13 22.13 376 +0.00(+0.01%)
Feb 12, 2019 22.15 22.15 22.11 22.13 1,188 +0.34(+1.55%)
Feb 11, 2019 21.79 21.79 21.79 21.79 311 +0.01(+0.05%)
Feb 08, 2019 21.77 21.78 21.77 21.78 2,300 -0.05(-0.23%)
Feb 07, 2019 21.83 21.83 21.83 55 +0.00(+0.00%)
Feb 06, 2019 21.84 21.84 21.82 21.83 547 -0.04(-0.18%)
Feb 05, 2019 21.79 21.97 21.79 21.87 17,253 +0.14(+0.63%)
Feb 04, 2019 21.57 21.75 21.57 21.73 975 +0.04(+0.19%)
Feb 01, 2019 21.69 21.69 21.69 21.69 200 +0.12(+0.56%)
Jan 31, 2019 21.61 21.64 21.53 21.57 63,790 -0.05(-0.23%)
Jan 30, 2019 21.42 21.70 21.42 21.62 11,168 +0.07(+0.30%)
Jan 29, 2019 21.54 21.63 21.54 21.55 1,279 +0.14(+0.68%)
Jan 28, 2019 21.34 21.56 21.34 21.41 3,593 -0.32(-1.47%)
Jan 25, 2019 21.71 21.75 21.57 21.73 3,300 -0.01(-0.05%)
Jan 24, 2019 21.74 21.74 21.74 157 -0.00(-0.00%)
Jan 23, 2019 21.84 21.84 21.71 21.74 755 +0.24(+1.11%)
Jan 22, 2019 21.50 21.86 21.50 21.50 8,811 -0.37(-1.68%)
Jan 18, 2019 21.85 21.96 21.77 21.87 4,500 +0.36(+1.68%)
Jan 17, 2019 21.46 21.56 21.45 21.51 3,941 +0.18(+0.86%)
Jan 16, 2019 21.30 21.35 21.30 21.32 2,307 -0.07(-0.30%)
Jan 15, 2019 21.39 21.39 21.39 11 +0.00(+0.00%)
Jan 14, 2019 21.39 21.39 21.36 21.39 531 -0.11(-0.49%)
Jan 11, 2019 21.67 21.67 21.43 21.50 2,700 +0.11(+0.51%)
Jan 10, 2019 21.49 21.49 21.09 21.39 6,405 -0.35(-1.63%)
Jan 09, 2019 21.53 21.74 21.53 21.74 512 +0.21(+0.96%)
Jan 08, 2019 21.37 21.53 21.30 21.53 4,959 +0.16(+0.74%)
Jan 07, 2019 21.16 21.58 20.89 21.38 2,796 +0.26(+1.21%)
Jan 04, 2019 21.00 21.13 21.00 21.12 1,300 +0.37(+1.78%)
Jan 03, 2019 20.86 20.86 20.64 20.75 4,867 -0.10(-0.48%)
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.