Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.21 32.32 31.81 31.81 550,626 -0.41(-1.27%)
Feb 27, 2019 32.50 32.51 31.79 32.22 446,813 -0.46(-1.41%)
Feb 26, 2019 33.09 33.38 32.33 32.68 775,632 -0.75(-2.24%)
Feb 25, 2019 33.88 34.38 33.23 33.43 1,041,012 -0.44(-1.30%)
Feb 22, 2019 33.58 34.54 32.95 33.87 792,500 +0.29(+0.86%)
Feb 21, 2019 28.71 35.85 28.71 33.58 1,400,170 +0.59(+1.79%)
Feb 20, 2019 32.33 33.08 32.02 32.99 783,079 +0.61(+1.88%)
Feb 19, 2019 31.76 32.54 31.75 32.38 574,317 +0.35(+1.09%)
Feb 15, 2019 31.10 32.03 31.04 32.03 415,600 +1.14(+3.69%)
Feb 14, 2019 30.98 31.25 30.79 30.89 254,255 -0.30(-0.96%)
Feb 13, 2019 30.77 31.45 30.59 31.19 479,004 +0.54(+1.76%)
Feb 12, 2019 29.92 30.67 29.81 30.65 306,376 +0.97(+3.27%)
Feb 11, 2019 29.38 29.69 29.20 29.68 400,408 +0.35(+1.19%)
Feb 08, 2019 29.57 29.93 28.90 29.33 344,300 -0.52(-1.74%)
Feb 07, 2019 30.24 30.24 29.38 29.85 273,990 -0.66(-2.16%)
Feb 06, 2019 30.46 30.71 30.16 30.51 710,094 +0.05(+0.16%)
Feb 05, 2019 30.81 31.00 30.42 30.46 286,337 -0.31(-1.01%)
Feb 04, 2019 30.11 30.77 29.88 30.77 453,277 +0.73(+2.43%)
Feb 01, 2019 30.58 30.96 30.01 30.04 387,300 -0.57(-1.86%)
Jan 31, 2019 30.10 30.68 29.87 30.61 733,071 +0.49(+1.63%)
Jan 30, 2019 29.67 30.15 29.00 30.12 322,419 +0.70(+2.38%)
Jan 29, 2019 28.86 29.57 28.85 29.42 222,639 +0.56(+1.94%)
Jan 28, 2019 29.00 29.23 28.23 28.86 419,206 -0.50(-1.70%)
Jan 25, 2019 28.88 29.39 28.69 29.36 257,500 +0.83(+2.91%)
Jan 24, 2019 28.17 28.64 28.17 28.53 273,136 +0.28(+0.99%)
Jan 23, 2019 28.70 28.99 27.84 28.25 320,978 -0.18(-0.63%)
Jan 22, 2019 29.02 29.04 27.72 28.43 427,754 -0.61(-2.10%)
Jan 18, 2019 28.30 29.46 28.28 29.04 409,300 +0.82(+2.91%)
Jan 17, 2019 27.60 28.40 27.53 28.22 297,875 +0.52(+1.88%)
Jan 16, 2019 27.40 27.96 27.40 27.70 275,936 +0.33(+1.21%)
Jan 15, 2019 27.53 27.55 26.98 27.37 304,625 -0.09(-0.33%)
Jan 14, 2019 28.00 28.17 27.35 27.46 373,819 -0.73(-2.59%)
Jan 11, 2019 28.37 28.72 27.84 28.19 399,800 -0.44(-1.54%)
Jan 10, 2019 28.32 28.78 28.13 28.63 599,816 +0.08(+0.28%)
Jan 09, 2019 28.06 28.64 27.98 28.55 666,232 +0.61(+2.18%)
Jan 08, 2019 27.40 28.02 26.92 27.94 568,079 +0.86(+3.18%)
Jan 07, 2019 26.44 27.47 26.04 27.08 638,681 +0.64(+2.42%)
Jan 04, 2019 25.63 26.50 25.54 26.44 365,400 +1.32(+5.25%)
Jan 03, 2019 26.02 26.20 25.09 25.12 659,801 -1.10(-4.20%)
Jan 02, 2019 24.64 26.43 24.59 26.22 1,247,048 +1.07(+4.25%)
Dec 31, 2018 24.78 25.20 24.24 25.15 567,700 +0.36(+1.45%)
Dec 28, 2018 25.25 25.32 24.62 24.79 529,300 -0.42(-1.67%)
Dec 27, 2018 24.42 25.22 24.13 25.21 335,723 +0.18(+0.72%)
Dec 26, 2018 24.00 25.06 23.57 25.03 505,810 +1.16(+4.86%)
Dec 24, 2018 23.97 24.54 23.52 23.87 292,200 -0.36(-1.49%)
Dec 21, 2018 24.80 25.02 24.04 24.23 1,032,900 -0.48(-1.94%)
Dec 20, 2018 24.85 25.50 24.53 24.71 567,691 -0.15(-0.60%)
Dec 19, 2018 25.54 26.10 24.64 24.86 1,500,123 -0.59(-2.32%)
Dec 18, 2018 25.56 26.50 25.23 25.45 689,811 +0.11(+0.43%)
Dec 17, 2018 26.24 26.62 25.10 25.34 773,711 -0.84(-3.21%)
Dec 14, 2018 26.47 27.03 26.05 26.18 615,200 -0.72(-2.68%)
Dec 13, 2018 27.54 28.01 26.88 26.90 743,517 -0.37(-1.36%)
Dec 12, 2018 27.32 27.95 27.09 27.27 736,296 +0.60(+2.25%)
Dec 11, 2018 27.17 28.38 26.64 26.67 987,740 -0.19(-0.71%)
Dec 10, 2018 27.34 27.45 26.66 26.86 809,127 -0.47(-1.72%)
Dec 07, 2018 28.16 28.61 26.80 27.33 879,200 -0.81(-2.88%)
Dec 06, 2018 28.61 28.67 27.56 28.14 1,045,121 -1.10(-3.76%)
Dec 04, 2018 31.64 31.64 29.18 29.24 731,500 -2.43(-7.67%)
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.