Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 28.22 28.45 28.13 28.26 5,118,628 +0.17(+0.61%)
Mar 28, 2019 28.41 28.59 28.08 28.09 4,837,051 -0.29(-1.02%)
Mar 27, 2019 28.69 28.80 28.26 28.38 4,200,364 -0.32(-1.10%)
Mar 26, 2019 29.06 29.16 28.45 28.69 4,236,214 -0.11(-0.39%)
Mar 25, 2019 28.81 29.01 28.55 28.81 2,883,851 -0.08(-0.27%)
Mar 22, 2019 29.62 29.67 28.82 28.88 3,948,840 -0.82(-2.76%)
Mar 21, 2019 29.16 29.83 29.11 29.70 3,715,592 +0.49(+1.67%)
Mar 20, 2019 29.55 29.56 28.96 29.22 3,225,272 -0.33(-1.13%)
Mar 19, 2019 29.45 29.78 29.41 29.55 3,901,214 +0.22(+0.76%)
Mar 18, 2019 29.55 29.63 29.22 29.33 3,715,122 -0.15(-0.49%)
Mar 15, 2019 29.22 29.49 29.17 29.47 7,050,354 +0.26(+0.88%)
Mar 14, 2019 29.24 29.24 28.94 29.22 3,479,436 -0.08(-0.26%)
Mar 13, 2019 29.32 29.46 29.22 29.29 2,971,708 +0.09(+0.32%)
Mar 12, 2019 29.30 29.31 29.13 29.20 2,782,964 +0.00(+0.00%)
Mar 11, 2019 29.03 29.29 28.94 29.20 3,440,543 +0.34(+1.18%)
Mar 08, 2019 28.74 28.90 28.60 28.86 3,285,527 -0.15(-0.50%)
Mar 07, 2019 29.47 29.47 28.87 29.00 3,932,255 -0.46(-1.56%)
Mar 06, 2019 29.62 29.67 29.45 29.46 3,032,240 -0.15(-0.52%)
Mar 05, 2019 29.80 29.85 29.62 29.62 3,695,642 -0.16(-0.54%)
Mar 04, 2019 29.92 30.09 29.40 29.78 3,742,421 -0.04(-0.14%)
Mar 01, 2019 29.92 30.09 29.74 29.82 4,324,948 +0.10(+0.34%)
Feb 28, 2019 29.50 29.81 29.46 29.72 5,315,063 +0.10(+0.35%)
Feb 27, 2019 29.53 29.63 29.24 29.62 3,054,289 -0.02(-0.06%)
Feb 26, 2019 29.74 29.90 29.62 29.63 4,307,156 -0.14(-0.48%)
Feb 25, 2019 29.71 29.97 29.62 29.78 6,079,630 +0.20(+0.66%)
Feb 22, 2019 29.43 29.65 29.36 29.58 2,978,489 +0.30(+1.01%)
Feb 21, 2019 29.32 29.42 29.17 29.29 3,253,836 -0.14(-0.46%)
Feb 20, 2019 29.08 29.54 28.94 29.42 4,919,379 +0.39(+1.34%)
Feb 19, 2019 29.15 29.25 28.98 29.03 3,979,844 -0.26(-0.90%)
Feb 15, 2019 28.89 29.32 28.85 29.29 5,266,635 +0.66(+2.31%)
Feb 14, 2019 28.73 28.80 28.56 28.63 3,477,052 -0.26(-0.91%)
Feb 13, 2019 29.03 29.03 28.67 28.89 4,568,662 +0.02(+0.06%)
Feb 12, 2019 28.50 29.04 28.45 28.88 5,813,430 +0.56(+1.98%)
Feb 11, 2019 28.40 28.54 28.21 28.32 2,983,021 -0.03(-0.09%)
Feb 08, 2019 27.98 28.34 27.89 28.34 5,321,180 +0.15(+0.54%)
Feb 07, 2019 28.42 28.77 28.05 28.19 5,187,789 -0.48(-1.66%)
Feb 06, 2019 28.40 28.84 28.39 28.67 5,146,015 +0.19(+0.66%)
Feb 05, 2019 28.48 28.61 28.31 28.48 4,969,282 +0.00(+0.00%)
Feb 04, 2019 28.07 28.60 28.02 28.48 6,892,285 +0.39(+1.39%)
Feb 01, 2019 28.35 28.42 27.90 28.09 6,086,683 -0.14(-0.51%)
Jan 31, 2019 28.39 28.41 27.94 28.23 13,946,180 -0.22(-0.78%)
Jan 30, 2019 28.72 28.75 28.15 28.45 10,376,309 -0.17(-0.59%)
Jan 29, 2019 27.25 28.84 27.16 28.62 19,544,890 +2.85(+11.07%)
Jan 28, 2019 25.42 25.91 25.30 25.77 9,542,546 +0.00(+0.00%)
Jan 25, 2019 25.73 26.14 25.58 25.77 10,084,312 +0.42(+1.67%)
Jan 24, 2019 25.01 25.52 24.97 25.35 8,671,850 +0.47(+1.88%)
Jan 23, 2019 25.01 25.22 24.56 24.88 11,660,055 -0.09(-0.37%)
Jan 22, 2019 25.76 25.85 24.91 24.97 9,487,474 -1.03(-3.95%)
Jan 18, 2019 25.75 26.12 25.69 26.00 5,422,728 +0.31(+1.19%)
Jan 17, 2019 25.39 25.83 25.30 25.69 4,375,081 +0.17(+0.67%)
Jan 16, 2019 25.55 25.78 25.51 25.52 3,550,660 -0.03(-0.10%)
Jan 15, 2019 25.33 25.68 25.32 25.55 3,742,725 +0.21(+0.84%)
Jan 14, 2019 25.26 25.42 25.18 25.34 4,713,741 -0.17(-0.67%)
Jan 11, 2019 25.51 25.61 25.31 25.51 4,781,510 -0.25(-0.99%)
Jan 10, 2019 25.04 25.80 25.02 25.76 4,127,691 +0.57(+2.26%)
Jan 09, 2019 25.18 25.41 25.03 25.19 5,178,612 +0.17(+0.68%)
Jan 08, 2019 25.13 25.16 24.72 25.02 5,475,515 +0.24(+0.96%)
Jan 07, 2019 24.68 25.00 24.59 24.79 6,172,377 -0.01(-0.03%)
Jan 04, 2019 24.27 25.02 24.11 24.80 7,934,706 +1.00(+4.21%)
Jan 03, 2019 24.79 24.92 23.77 23.79 10,837,678 -1.57(-6.19%)
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.