Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.39 | 19.39 | 19.39 | 0 | +0.15(+0.78%) | |
May 22, 2019 | 19.23 | 19.23 | 19.23 | 0 | -0.32(-1.64%) | |
May 21, 2019 | 19.56 | 19.56 | 19.56 | 0 | -0.08(-0.42%) | |
May 20, 2019 | 19.64 | 19.64 | 19.64 | 9 | +0.00(+0.00%) | |
May 09, 2019 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 19.64 | 19.64 | 19.64 | 0 | +0.17(+0.87%) | |
May 01, 2019 | 19.47 | 19.47 | 19.47 | 0 | +0.48(+2.53%) | |
Apr 30, 2019 | 19.21 | 19.21 | 18.99 | 18.99 | 12,100 | -0.16(-0.84%) |
Apr 29, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 3,373 | +1.28(+7.16%) |
Apr 12, 2019 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 18.97 | 18.97 | 17.87 | 17.87 | 7,060 | -0.45(-2.48%) |
Apr 10, 2019 | 18.09 | 18.37 | 18.09 | 18.32 | 10,592 | -0.18(-0.95%) |
Apr 09, 2019 | 18.50 | 18.50 | 18.50 | 3,351 | +0.00(+0.00%) | |
Apr 03, 2019 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Mar 29, 2019 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Mar 22, 2019 | 18.50 | 18.50 | 18.50 | 0 | -1.47(-7.36%) | |
Feb 26, 2019 | 19.97 | 19.97 | 19.97 | 0 | +0.47(+2.41%) | |
Feb 21, 2019 | 19.50 | 19.50 | 19.50 | 0 | +0.70(+3.72%) | |
Feb 20, 2019 | 18.80 | 18.80 | 18.80 | 18.80 | 700 | -0.46(-2.39%) |
Feb 19, 2019 | 19.26 | 19.26 | 19.26 | 0 | +0.00(+0.00%) | |
Feb 15, 2019 | 19.26 | 19.29 | 19.26 | 19.26 | 45,000 | +0.31(+1.64%) |
Feb 07, 2019 | 18.95 | 18.95 | 18.95 | 0 | +0.12(+0.64%) | |
Feb 06, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 3,430 | +0.33(+1.78%) |
Feb 04, 2019 | 18.50 | 18.50 | 18.50 | 0 | +0.48(+2.68%) | |
Feb 01, 2019 | 18.02 | 18.02 | 18.02 | 0 | -0.37(-2.03%) | |
Jan 31, 2019 | 18.39 | 18.39 | 18.39 | 2 | +0.00(+0.00%) | |
Jan 28, 2019 | 18.39 | 18.39 | 18.39 | 0 | -0.04(-0.22%) | |
Jan 24, 2019 | 18.43 | 18.43 | 18.43 | 0 | -0.37(-1.98%) | |
Jan 17, 2019 | 18.80 | 18.80 | 18.80 | 0 | +0.70(+3.88%) | |
Jan 15, 2019 | 18.10 | 18.10 | 18.10 | 0 | -0.12(-0.66%) | |
Jan 10, 2019 | 18.22 | 18.22 | 18.22 | 0 | +0.26(+1.46%) | |
Jan 09, 2019 | 17.96 | 17.96 | 17.96 | 17.96 | 33,165 | +0.68(+3.92%) |
Jan 07, 2019 | 17.28 | 17.28 | 17.28 | 0 | +0.64(+3.85%) | |
Dec 28, 2018 | 16.64 | 16.64 | 16.64 | 0 | -0.38(-2.22%) | |
Dec 27, 2018 | 17.25 | 17.25 | 17.02 | 2 | -0.23(-1.35%) | |
Dec 18, 2018 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) | |
Dec 17, 2018 | 17.25 | 17.25 | 17.25 | 17.25 | 1,738 | -0.89(-4.91%) |
Dec 13, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.96(+5.59%) | |
Dec 12, 2018 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) | |
Dec 10, 2018 | 17.18 | 17.18 | 17.18 | 0 | -1.40(-7.51%) | |
Dec 07, 2018 | 18.58 | 18.58 | 18.58 | 0 | -1.15(-5.85%) | |
Nov 30, 2018 | 19.73 | 19.73 | 19.73 | 0 | -0.32(-1.62%) | |
Nov 29, 2018 | 20.05 | 20.05 | 20.05 | 0 | +1.58(+8.58%) | |
Nov 19, 2018 | 18.47 | 18.47 | 18.47 | 0 | -0.04(-0.24%) | |
Nov 15, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 1,212 | +0.34(+1.89%) |
Oct 24, 2018 | 18.17 | 18.17 | 18.17 | 18.17 | 500 | -0.29(-1.59%) |
Oct 22, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.28(-1.47%) | |
Oct 18, 2018 | 18.74 | 18.74 | 18.74 | 0 | +0.56(+3.10%) | |
Oct 17, 2018 | 18.18 | 18.18 | 18.18 | 18.18 | 11,694 | -0.12(-0.65%) |
Oct 16, 2018 | 17.98 | 18.30 | 17.98 | 18.30 | 72,954 | +0.05(+0.25%) |
Oct 15, 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 34,904 | -0.30(-1.64%) |
Oct 12, 2018 | 18.55 | 18.55 | 18.55 | 18.55 | 1,300 | -0.20(-1.04%) |
Oct 11, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | -0.23(-1.19%) |
Oct 09, 2018 | 19.87 | 19.87 | 18.98 | 17,382 | -0.89(-4.50%) | |
Sep 27, 2018 | 19.87 | 19.87 | 19.87 | 0 | -0.52(-2.55%) | |
Sep 26, 2018 | 20.39 | 20.39 | 20.39 | 20 | +0.00(+0.00%) | |
Sep 13, 2018 | 20.39 | 20.39 | 20.39 | 0 | -1.06(-4.96%) | |
Sep 10, 2018 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 21.45 | 21.45 | 21.45 | 0 | -0.02(-0.07%) | |
Aug 29, 2018 | 21.50 | 21.50 | 21.47 | 21.47 | 9,581 | +0.59(+2.83%) |
Aug 27, 2018 | 20.88 | 20.88 | 20.88 | 0 | -1.20(-5.41%) | |
Aug 21, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.84(+3.98%) | |
Aug 13, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.02(+0.09%) | |
Aug 10, 2018 | 21.21 | 21.21 | 21.21 | 21.21 | 300 | -0.01(-0.05%) |
Aug 08, 2018 | 21.22 | 21.22 | 21.22 | 0 | +0.02(+0.09%) | |
Aug 06, 2018 | 21.20 | 21.20 | 21.20 | 0 | +0.06(+0.28%) | |
Aug 03, 2018 | 21.20 | 21.20 | 21.14 | 25,185 | -0.06(-0.28%) | |
Aug 02, 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 100 | +0.00(+0.00%) |
Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 21.77 | 21.77 | 21.77 | 21.77 | 470 | +0.46(+2.14%) |
Jul 23, 2018 | 21.31 | 21.31 | 21.31 | 0 | -0.37(-1.71%) | |
Jul 13, 2018 | 21.68 | 21.68 | 21.68 | 1 | +0.00(+0.00%) | |
Jul 12, 2018 | 21.63 | 21.68 | 21.63 | 21.68 | 7,878 | +0.75(+3.59%) |
Jul 11, 2018 | 21.37 | 21.37 | 20.93 | 20.93 | 1,100 | -0.84(-3.87%) |
Jul 06, 2018 | 21.77 | 21.77 | 21.77 | 0 | +1.95(+9.84%) | |
Jun 18, 2018 | 19.82 | 19.82 | 19.82 | 0 | -0.02(-0.13%) | |
Jun 13, 2018 | 19.84 | 19.84 | 19.84 | 18,711 | -0.18(-0.87%) | |
Jun 11, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.83(-3.98%) | |
Jun 07, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.39(+1.91%) |
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.
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.