Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 20.55 20.59 20.53 20.59 372,959 +0.06(+0.29%)
Mar 28, 2019 20.52 20.55 20.49 20.53 117,729 +0.02(+0.08%)
Mar 27, 2019 20.49 20.54 20.49 20.51 478,255 +0.01(+0.04%)
Mar 26, 2019 20.50 20.51 20.47 20.50 204,732 +0.06(+0.29%)
Mar 25, 2019 20.45 20.52 20.45 20.45 385,483 -0.01(-0.04%)
Mar 22, 2019 20.52 20.53 20.45 20.45 170,553 -0.08(-0.41%)
Mar 21, 2019 20.56 20.56 20.49 20.54 154,067 -0.01(-0.04%)
Mar 20, 2019 20.52 20.56 20.46 20.55 118,752 +0.07(+0.33%)
Mar 19, 2019 20.50 20.51 20.48 20.48 113,904 -0.01(-0.04%)
Mar 18, 2019 20.52 20.52 20.43 20.49 88,067 +0.09(+0.43%)
Mar 15, 2019 20.42 20.42 20.37 20.40 171,769 +0.02(+0.08%)
Mar 14, 2019 20.36 20.40 20.34 20.38 191,286 +0.03(+0.12%)
Mar 13, 2019 20.36 20.37 20.31 20.36 106,471 +0.02(+0.08%)
Mar 12, 2019 20.31 20.34 20.27 20.34 143,730 +0.01(+0.04%)
Mar 11, 2019 20.28 20.33 20.27 20.33 92,310 +0.06(+0.29%)
Mar 08, 2019 20.27 20.29 20.23 20.27 151,977 -0.03(-0.12%)
Mar 07, 2019 20.33 20.33 20.27 20.30 133,556 -0.03(-0.16%)
Mar 06, 2019 20.33 20.33 20.29 20.33 258,331 -0.02(-0.08%)
Mar 05, 2019 20.37 20.37 20.33 20.35 98,534 -0.01(-0.04%)
Mar 04, 2019 20.38 20.40 20.33 20.36 212,413 -0.03(-0.16%)
Mar 01, 2019 20.38 20.44 20.36 20.39 137,463 +0.01(+0.04%)
Feb 28, 2019 20.36 20.39 20.33 20.38 211,778 +0.02(+0.08%)
Feb 27, 2019 20.43 20.43 20.31 20.37 140,703 -0.02(-0.08%)
Feb 26, 2019 20.32 20.38 20.30 20.38 396,179 +0.09(+0.45%)
Feb 25, 2019 20.30 20.33 20.29 20.29 289,616 +0.00(+0.00%)
Feb 22, 2019 20.29 20.29 20.26 20.29 111,913 +0.02(+0.12%)
Feb 21, 2019 20.28 20.30 20.24 20.27 126,838 +0.02(+0.08%)
Feb 20, 2019 20.25 20.27 20.24 20.25 143,241 +0.02(+0.12%)
Feb 19, 2019 20.23 20.29 20.23 20.23 363,138 +0.06(+0.30%)
Feb 15, 2019 20.08 20.17 20.07 20.17 186,626 +0.03(+0.16%)
Feb 14, 2019 20.10 20.14 20.04 20.13 149,753 +0.07(+0.37%)
Feb 13, 2019 20.09 20.13 20.04 20.06 148,492 +0.00(+0.00%)
Feb 12, 2019 20.04 20.12 20.04 20.06 107,361 +0.02(+0.10%)
Feb 11, 2019 20.05 20.06 20.00 20.04 232,446 -0.00(-0.02%)
Feb 08, 2019 20.03 20.06 19.96 20.04 89,140 -0.02(-0.08%)
Feb 07, 2019 20.07 20.07 20.01 20.06 144,780 -0.08(-0.41%)
Feb 06, 2019 20.14 20.14 20.06 20.14 267,713 +0.00(+0.00%)
Feb 05, 2019 20.09 20.14 20.04 20.14 208,343 +0.06(+0.28%)
Feb 04, 2019 20.04 20.08 20.02 20.08 120,805 +0.03(+0.17%)
Feb 01, 2019 20.06 20.07 20.00 20.05 199,447 +0.04(+0.21%)
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%)
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.