Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.99 20.02 19.99 20.01 169,224 +0.01(+0.04%)
Jan 30, 2019 19.88 20.00 19.85 20.00 344,155 +0.13(+0.67%)
Jan 29, 2019 19.86 19.89 19.80 19.87 156,518 +0.03(+0.17%)
Jan 28, 2019 19.85 19.86 19.80 19.83 149,950 -0.04(-0.21%)
Jan 25, 2019 19.84 19.88 19.80 19.88 130,747 +0.06(+0.29%)
Jan 24, 2019 19.83 19.83 19.78 19.82 199,971 -0.02(-0.08%)
Jan 23, 2019 19.83 19.85 19.74 19.83 120,037 +0.04(+0.21%)
Jan 22, 2019 19.87 19.87 19.76 19.79 184,459 -0.00(-0.01%)
Jan 18, 2019 19.75 19.80 19.68 19.79 161,352 +0.07(+0.33%)
Jan 17, 2019 19.66 19.73 19.64 19.73 355,846 +0.07(+0.33%)
Jan 16, 2019 19.66 19.70 19.61 19.66 156,723 +0.01(+0.06%)
Jan 15, 2019 19.63 19.66 19.56 19.65 211,787 +0.05(+0.27%)
Jan 14, 2019 19.61 19.61 19.55 19.60 227,236 -0.02(-0.10%)
Jan 11, 2019 19.66 19.66 19.54 19.62 111,433 -0.06(-0.31%)
Jan 10, 2019 19.57 19.68 19.53 19.68 407,247 +0.08(+0.42%)
Jan 09, 2019 19.58 19.62 19.55 19.60 288,171 +0.08(+0.42%)
Jan 08, 2019 19.51 19.54 19.45 19.52 129,784 +0.05(+0.25%)
Jan 07, 2019 19.32 19.47 19.32 19.47 206,436 +0.19(+0.98%)
Jan 04, 2019 19.07 19.33 19.06 19.28 147,316 +0.25(+1.29%)
Jan 03, 2019 19.05 19.07 19.00 19.03 75,755 -0.02(-0.09%)
Jan 02, 2019 19.03 19.07 18.95 19.05 297,588 +0.03(+0.17%)
Dec 31, 2018 19.04 19.07 19.02 19.02 178,440 +0.00(+0.00%)
Dec 28, 2018 18.97 19.07 18.97 19.02 125,469 +0.05(+0.26%)
Dec 27, 2018 18.94 18.98 18.90 18.97 125,143 -0.07(-0.39%)
Dec 26, 2018 18.79 19.04 18.74 19.04 165,236 +0.29(+1.57%)
Dec 24, 2018 18.99 18.99 18.75 18.75 55,899 -0.12(-0.63%)
Dec 21, 2018 18.95 19.01 18.86 18.86 144,501 -0.12(-0.65%)
Dec 20, 2018 19.26 19.26 18.87 18.99 218,094 -0.18(-0.93%)
Dec 19, 2018 19.34 19.34 19.13 19.17 54,588 -0.13(-0.67%)
Dec 18, 2018 19.41 19.41 19.22 19.30 221,091 -0.04(-0.21%)
Dec 17, 2018 19.40 19.43 19.33 19.34 144,426 -0.11(-0.59%)
Dec 14, 2018 19.56 19.56 19.40 19.45 66,655 -0.05(-0.25%)
Dec 13, 2018 19.51 19.53 19.47 19.50 105,534 +0.02(+0.10%)
Dec 12, 2018 19.48 19.53 19.43 19.48 41,484 +0.02(+0.10%)
Dec 11, 2018 19.46 19.47 19.41 19.46 104,282 +0.07(+0.38%)
Dec 10, 2018 19.40 19.40 19.33 19.39 59,810 -0.01(-0.04%)
Dec 07, 2018 19.56 19.56 19.37 19.39 57,308 -0.06(-0.29%)
Dec 06, 2018 19.36 19.47 19.34 19.45 165,690 -0.05(-0.25%)
Dec 04, 2018 19.58 19.58 19.44 19.50 101,950 -0.06(-0.29%)
Dec 03, 2018 19.66 19.66 19.52 19.56 129,110 +0.02(+0.12%)
Nov 30, 2018 19.52 19.53 19.43 19.53 103,303 +0.03(+0.18%)
Nov 29, 2018 19.46 19.50 19.46 19.50 23,774 -0.03(-0.14%)
Nov 28, 2018 19.41 19.53 19.34 19.52 115,390 +0.15(+0.80%)
Nov 27, 2018 19.38 19.40 19.27 19.37 60,346 -0.04(-0.21%)
Nov 26, 2018 19.37 19.44 19.36 19.41 97,363 +0.07(+0.38%)
Nov 23, 2018 19.50 19.50 19.24 19.34 30,253 -0.07(-0.38%)
Nov 21, 2018 19.41 19.41 19.41 0 +0.11(+0.59%)
Nov 20, 2018 19.41 19.42 19.27 19.30 115,991 -0.09(-0.47%)
Nov 19, 2018 19.40 19.47 19.35 19.39 87,025 +0.00(+0.01%)
Nov 16, 2018 19.44 19.44 19.35 19.39 103,365 -0.06(-0.29%)
Nov 15, 2018 19.42 19.47 19.36 19.44 93,762 -0.03(-0.17%)
Nov 14, 2018 19.51 19.54 19.44 19.47 59,734 -0.02(-0.09%)
Nov 13, 2018 19.59 19.59 19.49 19.49 110,049 -0.04(-0.20%)
Nov 12, 2018 19.61 19.61 19.51 19.53 84,898 -0.10(-0.50%)
Nov 09, 2018 19.68 19.68 19.60 19.63 86,693 -0.03(-0.15%)
Nov 08, 2018 19.72 19.73 19.65 19.66 173,841 -0.07(-0.34%)
Nov 07, 2018 19.68 19.74 19.64 19.73 95,661 +0.07(+0.37%)
Nov 06, 2018 19.64 19.68 19.64 19.65 491,463 -0.01(-0.04%)
Nov 05, 2018 19.68 19.68 19.64 19.66 41,926 +0.02(+0.12%)
Nov 02, 2018 19.70 19.70 19.58 19.64 708,121 +0.02(+0.09%)
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.