Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.61 33.08 31.79 32.73 15,816 +0.13(+0.41%)
Feb 27, 2019 32.45 33.29 31.61 32.59 18,143 +0.23(+0.71%)
Feb 26, 2019 33.61 33.61 32.30 32.36 13,099 +0.07(+0.20%)
Feb 25, 2019 32.69 33.86 32.30 32.30 19,264 -0.49(-1.49%)
Feb 22, 2019 33.86 33.86 32.35 32.78 16,954 +0.04(+0.13%)
Feb 21, 2019 32.83 33.03 32.39 32.74 11,344 -0.01(-0.03%)
Feb 20, 2019 32.55 33.31 32.12 32.75 23,392 -0.07(-0.20%)
Feb 19, 2019 32.06 32.88 32.00 32.82 13,614 +0.45(+1.38%)
Feb 15, 2019 31.68 32.84 31.56 32.37 19,618 +0.87(+2.75%)
Feb 14, 2019 31.28 31.83 31.18 31.50 19,398 +0.21(+0.66%)
Feb 13, 2019 31.40 31.54 31.09 31.30 11,084 -0.28(-0.89%)
Feb 12, 2019 31.36 32.60 31.35 31.58 5,345 +0.42(+1.35%)
Feb 11, 2019 30.50 32.70 30.36 31.16 12,666 +0.50(+1.64%)
Feb 08, 2019 30.51 30.96 30.39 30.65 13,805 +0.32(+1.06%)
Feb 07, 2019 30.18 30.33 30.18 30.33 1,752 -0.04(-0.14%)
Feb 06, 2019 30.07 30.44 29.78 30.37 12,277 +0.38(+1.27%)
Feb 05, 2019 30.10 30.46 29.77 29.99 12,215 -0.19(-0.63%)
Feb 04, 2019 30.24 30.45 29.59 30.18 8,340 -0.06(-0.19%)
Feb 01, 2019 30.07 30.41 29.74 30.24 9,324 +0.18(+0.60%)
Jan 31, 2019 30.46 30.76 29.75 30.06 13,534 -0.72(-2.33%)
Jan 30, 2019 30.76 30.78 30.45 30.78 7,180 +0.19(+0.62%)
Jan 29, 2019 30.24 30.85 29.86 30.59 9,716 +0.36(+1.20%)
Jan 28, 2019 30.48 30.92 30.08 30.22 13,854 -0.23(-0.76%)
Jan 25, 2019 30.16 30.47 29.90 30.45 10,535 +0.29(+0.96%)
Jan 24, 2019 30.43 30.43 30.03 30.16 8,927 -0.14(-0.46%)
Jan 23, 2019 30.50 30.63 29.52 30.30 14,969 +0.12(+0.38%)
Jan 22, 2019 30.97 31.54 30.17 30.19 19,872 -0.82(-2.64%)
Jan 18, 2019 31.95 31.95 31.01 31.01 13,926 -1.06(-3.30%)
Jan 17, 2019 31.64 32.11 31.26 32.06 18,443 +0.47(+1.49%)
Jan 16, 2019 31.87 31.92 31.40 31.59 6,350 +0.16(+0.50%)
Jan 15, 2019 31.27 32.03 30.68 31.44 14,673 +0.26(+0.82%)
Jan 14, 2019 30.07 31.89 29.88 31.18 17,724 +0.73(+2.39%)
Jan 11, 2019 30.81 31.36 30.18 30.45 12,594 -0.53(-1.71%)
Jan 10, 2019 31.27 31.51 30.98 30.98 7,140 -0.60(-1.91%)
Jan 09, 2019 31.58 31.58 31.58 31.58 2,698 -0.27(-0.86%)
Jan 08, 2019 32.11 32.19 31.06 31.86 8,569 +0.26(+0.81%)
Jan 07, 2019 31.85 32.41 30.95 31.60 10,864 -0.47(-1.47%)
Jan 04, 2019 32.41 32.41 31.79 32.07 15,137 -0.26(-0.79%)
Jan 03, 2019 31.79 32.37 31.79 32.33 7,238 +0.41(+1.29%)
Jan 02, 2019 32.41 32.41 31.60 31.92 8,466 -0.50(-1.53%)
Dec 31, 2018 32.02 32.41 30.97 32.41 13,442 +0.43(+1.34%)
Dec 28, 2018 31.62 31.98 30.52 31.98 11,262 +0.60(+1.92%)
Dec 27, 2018 31.38 31.64 30.73 31.38 11,516 -0.39(-1.22%)
Dec 26, 2018 31.77 32.55 31.58 31.77 17,389 +0.22(+0.71%)
Dec 24, 2018 33.20 33.57 31.54 31.54 16,591 -1.65(-4.97%)
Dec 21, 2018 32.53 33.20 31.32 33.20 53,890 +0.63(+1.93%)
Dec 20, 2018 32.86 32.86 30.59 32.57 37,739 -0.37(-1.13%)
Dec 19, 2018 32.14 32.94 29.99 32.94 39,301 +1.07(+3.34%)
Dec 18, 2018 31.33 31.87 30.78 31.87 13,759 +0.66(+2.12%)
Dec 17, 2018 29.82 31.35 29.82 31.21 18,280 +1.31(+4.39%)
Dec 14, 2018 30.89 31.20 29.90 29.90 10,051 -0.90(-2.92%)
Dec 13, 2018 30.64 31.13 30.36 30.80 6,785 +0.01(+0.03%)
Dec 12, 2018 30.35 31.03 29.93 30.79 14,626 +0.98(+3.30%)
Dec 11, 2018 30.26 30.26 29.81 29.81 2,153 +0.04(+0.14%)
Dec 10, 2018 30.68 30.68 29.36 29.77 21,442 -0.78(-2.54%)
Dec 07, 2018 29.94 30.88 29.41 30.54 8,234 +1.02(+3.47%)
Dec 06, 2018 28.90 29.53 28.78 29.52 26,434 +0.53(+1.82%)
Dec 04, 2018 30.16 30.88 28.90 28.99 15,501 -1.56(-5.11%)
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.