Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.27 30.53 30.19 30.52 9,349,305 +0.23(+0.74%)
Mar 28, 2019 30.80 30.83 30.20 30.30 8,875,000 -0.47(-1.52%)
Mar 27, 2019 30.87 30.96 30.57 30.76 8,452,818 -0.09(-0.30%)
Mar 26, 2019 30.78 30.90 30.64 30.86 6,864,793 +0.18(+0.60%)
Mar 25, 2019 30.63 30.74 30.48 30.67 9,677,565 +0.06(+0.20%)
Mar 22, 2019 30.27 30.73 30.22 30.61 11,968,069 +0.38(+1.25%)
Mar 21, 2019 29.89 30.29 29.82 30.23 14,055,494 +0.34(+1.14%)
Mar 20, 2019 29.97 30.19 29.77 29.89 7,845,059 +0.01(+0.04%)
Mar 19, 2019 30.22 30.23 29.74 29.88 10,726,480 -0.36(-1.19%)
Mar 18, 2019 30.45 30.49 30.12 30.24 8,661,979 -0.20(-0.66%)
Mar 15, 2019 30.17 30.56 30.09 30.44 19,730,578 +0.23(+0.77%)
Mar 14, 2019 30.22 30.44 30.09 30.21 6,730,683 -0.01(-0.02%)
Mar 13, 2019 30.09 30.26 30.05 30.22 7,643,956 +0.10(+0.34%)
Mar 12, 2019 29.94 30.17 29.92 30.11 7,950,462 +0.23(+0.77%)
Mar 11, 2019 29.71 29.92 29.64 29.88 7,397,995 +0.18(+0.61%)
Mar 08, 2019 29.59 29.72 29.41 29.70 5,593,289 +0.14(+0.47%)
Mar 07, 2019 29.60 29.80 29.52 29.56 6,795,610 +0.07(+0.25%)
Mar 06, 2019 29.50 29.59 29.32 29.49 5,819,104 +0.01(+0.02%)
Mar 05, 2019 29.44 29.57 29.38 29.48 7,197,994 -0.02(-0.06%)
Mar 04, 2019 29.63 29.72 29.29 29.50 6,125,815 -0.05(-0.19%)
Mar 01, 2019 29.65 29.73 29.43 29.55 7,759,387 -0.03(-0.10%)
Feb 28, 2019 29.36 29.71 29.28 29.58 10,175,561 +0.18(+0.60%)
Feb 27, 2019 29.44 29.71 29.37 29.41 8,139,908 -0.16(-0.54%)
Feb 26, 2019 29.61 29.68 29.39 29.57 8,630,270 +0.09(+0.29%)
Feb 25, 2019 29.81 29.81 29.34 29.48 6,573,023 -0.19(-0.66%)
Feb 22, 2019 29.59 29.78 29.50 29.67 6,981,675 +0.15(+0.52%)
Feb 21, 2019 29.14 29.60 29.12 29.52 15,625,911 +0.22(+0.75%)
Feb 20, 2019 29.23 29.43 29.10 29.30 9,281,960 -0.01(-0.04%)
Feb 19, 2019 29.25 29.35 29.05 29.32 7,944,352 +0.15(+0.53%)
Feb 15, 2019 29.11 29.16 28.96 29.16 10,141,771 +0.24(+0.84%)
Feb 14, 2019 28.91 29.05 28.72 28.92 6,381,145 -0.02(-0.08%)
Feb 13, 2019 28.88 29.02 28.86 28.94 7,241,154 -0.01(-0.04%)
Feb 12, 2019 28.95 29.07 28.70 28.96 7,627,175 +0.07(+0.25%)
Feb 11, 2019 28.80 29.05 28.76 28.88 9,223,415 +0.05(+0.17%)
Feb 08, 2019 27.89 28.89 27.81 28.84 14,562,360 -0.25(-0.85%)
Feb 07, 2019 28.62 29.11 28.50 29.08 11,723,548 +0.49(+1.71%)
Feb 06, 2019 28.47 28.73 28.39 28.59 8,470,081 +0.02(+0.06%)
Feb 05, 2019 28.56 28.70 28.42 28.58 7,867,287 -0.03(-0.11%)
Feb 04, 2019 28.53 28.61 28.28 28.61 10,011,025 -0.07(-0.25%)
Feb 01, 2019 28.81 28.87 28.47 28.68 8,042,520 -0.18(-0.63%)
Jan 31, 2019 28.16 28.96 28.07 28.86 13,188,479 +0.67(+2.38%)
Jan 30, 2019 27.87 28.34 27.86 28.19 6,266,326 +0.27(+0.97%)
Jan 29, 2019 27.98 28.10 27.82 27.92 7,804,947 +0.03(+0.11%)
Jan 28, 2019 28.08 28.14 27.68 27.89 5,884,200 -0.17(-0.60%)
Jan 25, 2019 28.27 28.42 27.94 28.06 11,131,406 -0.32(-1.13%)
Jan 24, 2019 28.40 28.44 28.10 28.38 7,344,965 +0.05(+0.19%)
Jan 23, 2019 27.98 28.33 27.95 28.32 7,645,652 +0.37(+1.34%)
Jan 22, 2019 27.81 28.16 27.66 27.95 8,711,641 +0.10(+0.37%)
Jan 18, 2019 27.86 28.03 27.74 27.84 7,979,137 +0.04(+0.13%)
Jan 17, 2019 27.69 27.85 27.55 27.81 6,562,103 +0.13(+0.48%)
Jan 16, 2019 27.51 27.69 27.37 27.68 9,078,205 +0.01(+0.02%)
Jan 15, 2019 27.15 27.80 27.15 27.67 8,349,825 +0.45(+1.67%)
Jan 14, 2019 27.40 27.46 26.91 27.22 11,278,037 -0.45(-1.64%)
Jan 11, 2019 27.64 27.82 27.49 27.67 7,914,927 +0.00(+0.00%)
Jan 10, 2019 27.28 27.70 27.14 27.67 7,207,912 +0.47(+1.71%)
Jan 09, 2019 27.31 27.47 27.09 27.20 10,368,041 -0.22(-0.82%)
Jan 08, 2019 27.02 27.45 26.91 27.43 7,416,153 +0.42(+1.54%)
Jan 07, 2019 26.78 27.17 26.70 27.01 12,306,736 +0.05(+0.18%)
Jan 04, 2019 26.34 26.97 26.29 26.96 9,169,182 +0.30(+1.13%)
Jan 03, 2019 26.70 26.93 26.52 26.66 7,649,155 +0.03(+0.11%)
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.