Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 19.01 19.34 18.98 19.13 81,617 +0.10(+0.53%)
Apr 29, 2019 18.99 19.18 18.85 19.03 53,968 +0.11(+0.58%)
Apr 26, 2019 18.83 19.06 18.76 18.92 34,100 +0.04(+0.21%)
Apr 25, 2019 19.04 19.06 18.69 18.88 33,154 -0.15(-0.79%)
Apr 24, 2019 19.09 19.39 19.00 19.03 50,201 -0.07(-0.37%)
Apr 23, 2019 18.69 19.26 18.69 19.10 72,615 +0.34(+1.81%)
Apr 22, 2019 18.84 19.05 18.49 18.76 79,508 -0.19(-1.00%)
Apr 18, 2019 19.31 19.34 18.79 18.95 96,100 -0.41(-2.12%)
Apr 17, 2019 19.66 19.85 19.30 19.36 60,999 -0.28(-1.43%)
Apr 16, 2019 19.99 20.24 19.43 19.64 43,326 -0.32(-1.60%)
Apr 15, 2019 20.19 20.30 19.85 19.96 46,176 -0.24(-1.19%)
Apr 12, 2019 19.86 20.25 19.78 20.20 47,100 +0.22(+1.10%)
Apr 11, 2019 19.82 20.00 19.62 19.98 42,100 +0.15(+0.76%)
Apr 10, 2019 19.42 19.83 19.42 19.83 63,041 +0.42(+2.16%)
Apr 09, 2019 19.67 20.18 19.40 19.41 74,716 -0.36(-1.82%)
Apr 08, 2019 19.74 19.81 19.23 19.77 58,771 +0.00(+0.00%)
Apr 05, 2019 19.64 19.85 19.53 19.77 46,500 +0.13(+0.66%)
Apr 04, 2019 20.20 20.23 19.55 19.64 49,052 -0.55(-2.72%)
Apr 03, 2019 20.64 20.64 20.02 20.19 66,941 -0.35(-1.70%)
Apr 02, 2019 20.96 20.96 20.43 20.54 58,357 -0.36(-1.72%)
Apr 01, 2019 21.15 21.29 20.68 20.90 112,674 -0.27(-1.28%)
Mar 29, 2019 21.12 21.27 20.82 21.17 167,000 +0.42(+2.02%)
Mar 28, 2019 20.71 20.91 20.69 20.75 98,733 +0.08(+0.39%)
Mar 27, 2019 20.80 20.80 20.20 20.67 49,955 -0.16(-0.77%)
Mar 26, 2019 21.05 21.05 20.69 20.83 85,202 -0.06(-0.29%)
Mar 25, 2019 20.71 21.07 20.71 20.89 89,429 +0.00(+0.00%)
Mar 22, 2019 21.11 21.25 20.78 20.89 105,600 -0.26(-1.23%)
Mar 21, 2019 20.61 21.34 20.61 21.15 132,932 +0.55(+2.67%)
Mar 20, 2019 20.33 20.89 20.13 20.60 67,728 +0.24(+1.18%)
Mar 19, 2019 20.50 20.73 20.29 20.36 68,344 +0.00(+0.00%)
Mar 18, 2019 20.42 20.65 20.29 20.36 55,303 -0.12(-0.59%)
Mar 15, 2019 20.49 20.86 20.47 20.48 156,300 +0.06(+0.29%)
Mar 14, 2019 20.33 20.53 20.25 20.42 46,960 +0.00(+0.00%)
Mar 13, 2019 21.06 21.06 20.42 20.42 39,749 -0.11(-0.54%)
Mar 12, 2019 20.71 20.71 20.35 20.53 61,162 -0.17(-0.82%)
Mar 11, 2019 20.03 20.85 19.89 20.70 142,332 +0.68(+3.40%)
Mar 08, 2019 20.10 20.46 19.93 20.02 107,400 -0.19(-0.94%)
Mar 07, 2019 20.61 20.80 20.11 20.21 103,020 -0.53(-2.56%)
Mar 06, 2019 20.82 21.10 20.71 20.74 56,154 -0.10(-0.48%)
Mar 05, 2019 20.40 20.90 20.26 20.84 56,137 +0.45(+2.21%)
Mar 04, 2019 20.70 20.89 20.22 20.39 129,760 -0.30(-1.45%)
Mar 01, 2019 21.00 21.00 20.62 20.69 55,300 -0.21(-1.00%)
Feb 28, 2019 20.94 21.10 20.89 20.90 36,305 -0.10(-0.48%)
Feb 27, 2019 20.74 21.01 20.65 21.00 78,980 +0.29(+1.40%)
Feb 26, 2019 20.69 20.95 20.51 20.71 98,028 +0.03(+0.15%)
Feb 25, 2019 20.90 21.38 20.68 20.68 105,429 -0.21(-1.01%)
Feb 22, 2019 20.89 21.15 20.80 20.89 142,400 +0.01(+0.05%)
Feb 21, 2019 20.43 20.99 20.36 20.88 201,071 +0.44(+2.15%)
Feb 20, 2019 20.48 20.75 20.40 20.44 129,354 +0.01(+0.05%)
Feb 19, 2019 20.00 20.45 20.00 20.43 89,710 +0.09(+0.44%)
Feb 15, 2019 19.96 20.35 19.73 20.34 133,400 +0.50(+2.52%)
Feb 14, 2019 19.41 20.00 19.36 19.84 115,767 +0.40(+2.06%)
Feb 13, 2019 19.30 19.68 19.20 19.44 115,716 +0.10(+0.52%)
Feb 12, 2019 19.27 19.60 19.13 19.34 136,907 +0.17(+0.89%)
Feb 11, 2019 19.20 19.57 19.09 19.17 80,649 -0.03(-0.16%)
Feb 08, 2019 19.23 19.50 19.09 19.20 124,000 -0.02(-0.10%)
Feb 07, 2019 18.85 19.50 18.83 19.22 182,812 +0.44(+2.34%)
Feb 06, 2019 18.59 18.90 18.59 18.78 111,669 +0.22(+1.19%)
Feb 05, 2019 17.81 18.59 17.81 18.56 128,355 +0.67(+3.75%)
Feb 04, 2019 17.81 18.02 17.63 17.89 134,676 -0.03(-0.17%)
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.