Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 28.41 28.52 28.00 28.25 485,302 +0.05(+0.17%)
Mar 28, 2019 28.05 28.39 27.91 28.20 311,982 +0.28(+1.00%)
Mar 27, 2019 27.70 28.07 27.52 27.92 335,357 +0.23(+0.84%)
Mar 26, 2019 27.68 27.93 27.28 27.69 590,722 +0.28(+1.02%)
Mar 25, 2019 27.49 27.74 27.16 27.41 596,156 -0.15(-0.56%)
Mar 22, 2019 29.08 29.08 27.55 27.56 500,659 -1.80(-6.14%)
Mar 21, 2019 28.94 29.84 28.94 29.36 980,387 +0.24(+0.83%)
Mar 20, 2019 29.25 29.59 28.89 29.12 396,087 -0.14(-0.49%)
Mar 19, 2019 30.09 30.09 29.13 29.27 592,917 -0.45(-1.52%)
Mar 18, 2019 29.33 29.74 29.13 29.72 273,432 +0.42(+1.45%)
Mar 15, 2019 29.23 29.51 29.14 29.30 1,225,136 +0.21(+0.73%)
Mar 14, 2019 29.87 29.89 29.04 29.09 399,821 -0.78(-2.60%)
Mar 13, 2019 30.13 30.19 29.77 29.86 659,302 -0.15(-0.51%)
Mar 12, 2019 30.45 30.58 29.96 30.01 270,476 -0.42(-1.38%)
Mar 11, 2019 30.04 30.45 29.85 30.44 370,086 +0.57(+1.89%)
Mar 08, 2019 30.21 30.31 29.63 29.87 375,690 -0.58(-1.92%)
Mar 07, 2019 30.74 30.74 30.01 30.45 280,925 -0.29(-0.93%)
Mar 06, 2019 31.33 31.42 30.71 30.74 641,749 -0.51(-1.62%)
Mar 05, 2019 31.58 31.62 31.25 31.25 239,967 -0.27(-0.85%)
Mar 04, 2019 31.87 31.98 31.09 31.52 530,611 -0.34(-1.05%)
Mar 01, 2019 31.56 31.93 31.28 31.85 291,113 +0.61(+1.96%)
Feb 28, 2019 31.64 31.64 31.21 31.24 353,826 -0.41(-1.30%)
Feb 27, 2019 31.47 31.86 31.35 31.65 336,044 +0.17(+0.55%)
Feb 26, 2019 32.30 32.38 31.46 31.48 508,865 -0.90(-2.78%)
Feb 25, 2019 32.61 32.82 32.30 32.38 314,076 -0.09(-0.27%)
Feb 22, 2019 32.31 32.59 32.25 32.47 425,497 +0.31(+0.95%)
Feb 21, 2019 32.38 32.55 31.92 32.16 369,919 -0.19(-0.59%)
Feb 20, 2019 31.83 32.42 31.73 32.35 468,802 +0.53(+1.66%)
Feb 19, 2019 31.10 31.94 31.10 31.82 533,606 +0.41(+1.31%)
Feb 15, 2019 30.97 31.42 30.87 31.41 472,485 +0.78(+2.53%)
Feb 14, 2019 30.54 30.88 30.25 30.64 572,485 -0.13(-0.44%)
Feb 13, 2019 30.67 30.97 30.53 30.77 376,679 +0.12(+0.38%)
Feb 12, 2019 30.43 30.71 30.16 30.66 640,469 +0.45(+1.49%)
Feb 11, 2019 30.28 30.63 29.85 30.21 710,213 +0.05(+0.16%)
Feb 08, 2019 30.14 30.39 29.91 30.16 301,450 -0.24(-0.79%)
Feb 07, 2019 30.88 30.91 30.17 30.40 356,725 -0.69(-2.22%)
Feb 06, 2019 31.44 31.47 30.95 31.09 248,425 +0.06(+0.18%)
Feb 05, 2019 30.96 31.11 30.70 31.03 340,409 +0.07(+0.22%)
Feb 04, 2019 30.88 31.31 30.70 30.96 489,487 +0.08(+0.25%)
Feb 01, 2019 31.00 31.51 30.72 30.89 603,736 -0.11(-0.37%)
Jan 31, 2019 30.84 31.35 30.67 31.00 612,746 -0.21(-0.68%)
Jan 30, 2019 31.29 31.38 30.27 31.21 580,491 -0.08(-0.24%)
Jan 29, 2019 31.22 32.39 30.83 31.29 968,782 +0.44(+1.43%)
Jan 28, 2019 30.37 30.90 30.33 30.85 593,480 +0.09(+0.28%)
Jan 25, 2019 30.45 30.91 30.39 30.76 590,997 +0.79(+2.62%)
Jan 24, 2019 29.76 30.38 29.63 29.98 569,743 +0.22(+0.74%)
Jan 23, 2019 30.11 30.37 29.38 29.76 533,830 -0.17(-0.58%)
Jan 22, 2019 30.00 30.08 29.45 29.93 709,890 -0.38(-1.26%)
Jan 18, 2019 30.13 30.46 29.87 30.31 962,407 +0.61(+2.06%)
Jan 17, 2019 29.42 29.92 29.37 29.70 680,352 +0.11(+0.39%)
Jan 16, 2019 29.27 29.66 29.22 29.58 343,742 +0.35(+1.21%)
Jan 15, 2019 28.96 29.40 28.73 29.23 487,301 +0.17(+0.59%)
Jan 14, 2019 29.16 29.42 28.98 29.06 566,681 -0.43(-1.46%)
Jan 11, 2019 29.31 29.73 29.04 29.49 364,935 -0.21(-0.71%)
Jan 10, 2019 29.28 29.77 29.10 29.70 548,337 +0.21(+0.71%)
Jan 09, 2019 29.71 29.87 29.09 29.49 474,109 -0.04(-0.13%)
Jan 08, 2019 28.90 29.54 28.78 29.53 481,698 +0.94(+3.28%)
Jan 07, 2019 28.50 29.07 27.95 28.59 421,590 +0.13(+0.47%)
Jan 04, 2019 28.22 28.69 27.61 28.45 492,219 +1.25(+4.61%)
Jan 03, 2019 27.57 27.83 26.91 27.20 402,229 -0.53(-1.90%)
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.