Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 42.94 43.37 41.56 43.15 19,027 -0.21(-0.49%)
Feb 27, 2019 46.88 46.88 41.56 43.37 34,422 -3.30(-7.08%)
Feb 26, 2019 47.42 47.62 46.14 46.67 20,707 -0.43(-0.90%)
Feb 25, 2019 47.63 48.06 44.97 47.10 45,616 +1.39(+3.03%)
Feb 22, 2019 42.73 46.67 42.73 45.71 53,400 +3.30(+7.79%)
Feb 21, 2019 40.28 42.62 39.96 42.41 43,514 +2.13(+5.29%)
Feb 20, 2019 39.53 40.60 36.33 40.28 45,558 +0.85(+2.16%)
Feb 19, 2019 36.55 39.96 36.44 39.42 33,797 +2.56(+6.94%)
Feb 15, 2019 34.63 36.97 34.31 36.87 46,343 +2.56(+7.45%)
Feb 14, 2019 34.95 35.48 34.20 34.31 16,349 -0.75(-2.13%)
Feb 13, 2019 33.56 35.38 33.03 35.06 22,392 +1.39(+4.11%)
Feb 12, 2019 32.29 34.31 32.29 33.67 18,899 +1.60(+4.98%)
Feb 11, 2019 32.50 32.61 31.43 32.07 5,435 -0.53(-1.63%)
Feb 08, 2019 32.29 32.61 31.43 32.61 12,350 +0.43(+1.32%)
Feb 07, 2019 33.35 33.46 31.75 32.18 21,623 -1.81(-5.33%)
Feb 06, 2019 33.88 34.42 33.24 33.99 11,337 -0.11(-0.31%)
Feb 05, 2019 35.06 35.06 32.71 34.10 28,362 -0.75(-2.14%)
Feb 04, 2019 36.87 36.97 34.10 34.84 23,951 -2.13(-5.76%)
Feb 01, 2019 35.27 37.51 34.74 36.97 35,118 +1.49(+4.20%)
Jan 31, 2019 34.84 35.70 33.78 35.48 24,553 +0.32(+0.91%)
Jan 30, 2019 35.16 35.59 33.67 35.16 32,422 +0.53(+1.54%)
Jan 29, 2019 32.50 35.06 32.39 34.63 42,287 +2.45(+7.62%)
Jan 28, 2019 32.07 32.92 30.58 32.18 19,384 +0.11(+0.33%)
Jan 25, 2019 31.33 33.35 31.33 32.07 19,333 +0.75(+2.38%)
Jan 24, 2019 33.88 34.10 30.47 31.33 44,960 -2.77(-8.13%)
Jan 23, 2019 36.55 37.61 33.67 34.10 45,218 -2.13(-5.88%)
Jan 22, 2019 36.44 37.29 33.35 36.23 60,310 -0.53(-1.45%)
Jan 18, 2019 38.89 41.34 34.84 36.76 89,120 -0.75(-1.99%)
Jan 17, 2019 33.99 37.83 32.07 37.51 75,789 +2.98(+8.64%)
Jan 16, 2019 35.27 39.64 33.67 34.52 145,012 +1.28(+3.85%)
Jan 15, 2019 26.74 34.10 26.21 33.24 98,969 +6.82(+25.81%)
Jan 14, 2019 24.83 27.06 24.51 26.43 123,047 +1.60(+6.44%)
Jan 11, 2019 24.61 25.20 24.29 24.83 19,079 +0.21(+0.87%)
Jan 10, 2019 23.87 25.25 23.44 24.61 23,562 +0.43(+1.76%)
Jan 09, 2019 24.61 25.03 23.44 24.19 12,164 -0.43(-1.73%)
Jan 08, 2019 24.51 25.04 23.87 24.61 24,543 +0.85(+3.59%)
Jan 07, 2019 22.27 24.51 21.84 23.76 19,377 +1.60(+7.21%)
Jan 04, 2019 21.42 22.48 21.20 22.16 10,576 +1.17(+5.58%)
Jan 03, 2019 21.84 22.06 20.88 20.99 9,986 -1.28(-5.74%)
Jan 02, 2019 20.35 22.48 20.03 22.27 13,621 +1.70(+8.29%)
Dec 31, 2018 21.52 22.16 20.03 20.56 16,236 -0.64(-3.02%)
Dec 28, 2018 21.84 22.48 20.88 21.20 33,072 -0.64(-2.93%)
Dec 27, 2018 20.67 21.95 19.61 21.84 19,774 +0.75(+3.54%)
Dec 26, 2018 20.14 21.10 18.97 21.10 16,366 +1.28(+6.45%)
Dec 24, 2018 19.93 20.25 19.39 19.82 9,291 -0.11(-0.53%)
Dec 21, 2018 18.75 19.93 18.54 19.93 44,804 +1.17(+6.25%)
Dec 20, 2018 19.18 19.61 18.11 18.75 15,557 -0.53(-2.76%)
Dec 19, 2018 20.14 20.22 19.07 19.29 15,854 -0.75(-3.72%)
Dec 18, 2018 21.84 21.84 19.93 20.03 15,062 -1.81(-8.29%)
Dec 17, 2018 22.06 22.38 21.52 21.84 21,812 -0.21(-0.97%)
Dec 14, 2018 20.25 22.59 20.25 22.06 43,621 +1.17(+5.61%)
Dec 13, 2018 18.97 21.42 18.97 20.88 43,389 +1.92(+10.11%)
Dec 12, 2018 18.01 19.07 17.58 18.97 20,790 +1.17(+6.59%)
Dec 11, 2018 18.54 18.97 17.37 17.79 13,512 -0.64(-3.47%)
Dec 10, 2018 19.29 19.39 17.79 18.43 22,632 -0.21(-1.14%)
Dec 07, 2018 19.93 20.25 18.54 18.65 10,811 -1.07(-5.41%)
Dec 06, 2018 20.56 21.31 18.97 19.71 25,329 -0.64(-3.14%)
Dec 04, 2018 22.27 22.38 20.25 20.35 17,578 -2.02(-9.05%)
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.