Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.59 33.06 31.77 32.70 15,827 +0.13(+0.41%)
Feb 27, 2019 32.43 33.27 31.59 32.57 18,155 +0.23(+0.71%)
Feb 26, 2019 33.59 33.59 32.28 32.34 13,108 +0.07(+0.20%)
Feb 25, 2019 32.67 33.83 32.27 32.27 19,277 -0.49(-1.49%)
Feb 22, 2019 33.83 33.83 32.33 32.76 16,965 +0.04(+0.13%)
Feb 21, 2019 32.81 33.01 32.36 32.72 11,352 -0.01(-0.03%)
Feb 20, 2019 32.53 33.29 32.10 32.73 23,407 -0.07(-0.20%)
Feb 19, 2019 32.04 32.86 31.98 32.79 13,623 +0.45(+1.38%)
Feb 15, 2019 31.65 32.82 31.54 32.35 19,631 +0.87(+2.75%)
Feb 14, 2019 31.26 31.81 31.16 31.48 19,411 +0.21(+0.66%)
Feb 13, 2019 31.38 31.52 31.07 31.27 11,091 -0.28(-0.89%)
Feb 12, 2019 31.34 32.58 31.33 31.56 5,349 +0.42(+1.35%)
Feb 11, 2019 30.48 32.68 30.34 31.13 12,674 +0.50(+1.64%)
Feb 08, 2019 30.49 30.94 30.37 30.63 13,814 +0.32(+1.06%)
Feb 07, 2019 30.16 30.31 30.16 30.31 1,753 -0.04(-0.14%)
Feb 06, 2019 30.05 30.42 29.76 30.35 12,285 +0.38(+1.27%)
Feb 05, 2019 30.08 30.44 29.75 29.97 12,223 -0.19(-0.63%)
Feb 04, 2019 30.22 30.43 29.57 30.16 8,345 -0.06(-0.19%)
Feb 01, 2019 30.05 30.39 29.72 30.22 9,331 +0.18(+0.60%)
Jan 31, 2019 30.44 30.74 29.73 30.04 13,543 -0.72(-2.33%)
Jan 30, 2019 30.74 30.75 30.42 30.75 7,184 +0.19(+0.62%)
Jan 29, 2019 30.22 30.83 29.84 30.57 9,722 +0.36(+1.20%)
Jan 28, 2019 30.46 30.90 30.06 30.20 13,863 -0.23(-0.76%)
Jan 25, 2019 30.14 30.45 29.88 30.43 10,542 +0.29(+0.96%)
Jan 24, 2019 30.41 30.41 30.01 30.14 8,933 -0.14(-0.46%)
Jan 23, 2019 30.48 30.61 29.50 30.28 14,979 +0.12(+0.38%)
Jan 22, 2019 30.94 31.52 30.15 30.17 19,886 -0.82(-2.64%)
Jan 18, 2019 31.93 31.93 30.99 30.99 13,936 -1.06(-3.30%)
Jan 17, 2019 31.62 32.09 31.24 32.04 18,456 +0.47(+1.49%)
Jan 16, 2019 31.85 31.89 31.38 31.57 6,354 +0.16(+0.50%)
Jan 15, 2019 31.25 32.01 30.66 31.42 14,683 +0.26(+0.82%)
Jan 14, 2019 30.05 31.87 29.86 31.16 17,736 +0.73(+2.39%)
Jan 11, 2019 30.79 31.34 30.16 30.43 12,603 -0.53(-1.71%)
Jan 10, 2019 31.25 31.49 30.96 30.96 7,145 -0.60(-1.91%)
Jan 09, 2019 31.56 31.56 31.56 31.56 2,699 -0.27(-0.86%)
Jan 08, 2019 32.09 32.17 31.04 31.84 8,574 +0.26(+0.81%)
Jan 07, 2019 31.83 32.39 30.93 31.58 10,871 -0.47(-1.47%)
Jan 04, 2019 32.39 32.39 31.77 32.05 15,147 -0.26(-0.79%)
Jan 03, 2019 31.77 32.35 31.77 32.31 7,243 +0.41(+1.29%)
Jan 02, 2019 32.39 32.39 31.58 31.89 8,471 -0.50(-1.53%)
Dec 31, 2018 32.00 32.39 30.95 32.39 13,451 +0.43(+1.34%)
Dec 28, 2018 31.60 31.96 30.50 31.96 11,270 +0.60(+1.92%)
Dec 27, 2018 31.36 31.62 30.71 31.36 11,524 -0.39(-1.22%)
Dec 26, 2018 31.75 32.52 31.56 31.75 17,400 +0.22(+0.71%)
Dec 24, 2018 33.17 33.54 31.52 31.52 16,602 -1.65(-4.98%)
Dec 21, 2018 32.51 33.17 31.30 33.17 53,926 +0.63(+1.93%)
Dec 20, 2018 32.84 32.84 30.57 32.55 37,764 -0.37(-1.13%)
Dec 19, 2018 32.12 32.92 29.97 32.92 39,327 +1.06(+3.34%)
Dec 18, 2018 31.31 31.85 30.76 31.85 13,768 +0.66(+2.12%)
Dec 17, 2018 29.80 31.33 29.80 31.19 18,292 +1.31(+4.39%)
Dec 14, 2018 30.87 31.18 29.88 29.88 10,058 -0.90(-2.92%)
Dec 13, 2018 30.61 31.11 30.34 30.78 6,789 +0.01(+0.03%)
Dec 12, 2018 30.33 31.01 29.91 30.77 14,636 +0.98(+3.30%)
Dec 11, 2018 30.23 30.23 29.79 29.79 2,154 +0.04(+0.14%)
Dec 10, 2018 30.66 30.66 29.34 29.75 21,456 -0.78(-2.54%)
Dec 07, 2018 29.92 30.86 29.39 30.52 8,240 +1.02(+3.47%)
Dec 06, 2018 28.88 29.51 28.76 29.50 26,452 +0.53(+1.82%)
Dec 04, 2018 30.14 30.86 28.88 28.97 15,511 -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.