Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.82 27.10 26.07 26.15 21,046,800 -1.61(-5.80%)
Mar 28, 2019 28.55 29.36 27.71 27.76 25,802,720 -0.99(-3.44%)
Mar 27, 2019 28.12 31.11 27.75 28.75 31,735,250 +0.56(+1.99%)
Mar 26, 2019 28.98 29.62 27.90 28.19 26,084,467 -2.83(-9.12%)
Mar 25, 2019 31.17 32.90 30.00 31.02 37,855,181 +0.04(+0.13%)
Mar 22, 2019 26.60 31.34 26.15 30.98 54,429,600 +5.30(+20.64%)
Mar 21, 2019 27.00 27.05 25.26 25.68 18,472,658 -0.68(-2.58%)
Mar 20, 2019 26.19 27.00 25.00 26.36 24,687,805 +0.24(+0.92%)
Mar 19, 2019 24.99 26.90 24.96 26.12 24,360,611 +0.50(+1.95%)
Mar 18, 2019 25.96 26.68 25.26 25.62 14,379,906 +0.02(+0.08%)
Mar 15, 2019 26.19 26.39 25.08 25.60 14,749,600 -0.89(-3.36%)
Mar 14, 2019 27.33 27.47 26.38 26.49 15,330,242 -0.77(-2.82%)
Mar 13, 2019 27.47 27.84 26.92 27.26 13,947,322 -0.64(-2.29%)
Mar 12, 2019 28.80 29.16 27.80 27.90 12,900,998 -1.42(-4.84%)
Mar 11, 2019 32.89 32.92 29.15 29.32 14,666,231 -4.67(-13.74%)
Mar 08, 2019 35.80 36.72 33.91 33.99 26,487,100 +0.43(+1.28%)
Mar 07, 2019 32.00 34.80 31.98 33.56 27,631,596 +2.36(+7.56%)
Mar 06, 2019 29.70 31.66 29.69 31.20 20,851,845 +1.60(+5.41%)
Mar 05, 2019 29.23 30.60 29.01 29.60 14,946,011 +0.23(+0.78%)
Mar 04, 2019 27.59 32.09 26.93 29.37 27,979,941 +1.15(+4.08%)
Mar 01, 2019 29.16 30.27 28.20 28.22 13,636,700 -2.41(-7.87%)
Feb 28, 2019 30.82 31.02 29.72 30.63 11,075,016 -0.15(-0.49%)
Feb 27, 2019 31.27 32.90 30.32 30.78 15,880,044 +0.17(+0.56%)
Feb 26, 2019 31.10 31.45 29.76 30.61 13,469,900 +0.36(+1.19%)
Feb 25, 2019 27.80 30.29 27.33 30.25 12,628,423 +0.91(+3.10%)
Feb 22, 2019 30.66 30.85 29.23 29.34 12,730,400 -2.19(-6.95%)
Feb 21, 2019 31.28 32.54 30.20 31.53 17,041,552 +0.48(+1.55%)
Feb 20, 2019 33.16 33.24 31.02 31.05 15,701,777 -2.57(-7.64%)
Feb 19, 2019 34.61 34.76 32.90 33.62 8,207,876 +0.04(+0.12%)
Feb 15, 2019 34.60 35.08 33.56 33.58 11,844,500 -2.06(-5.78%)
Feb 14, 2019 36.30 37.34 34.61 35.64 15,902,975 +0.97(+2.80%)
Feb 13, 2019 34.31 35.42 34.03 34.67 10,655,962 -0.20(-0.57%)
Feb 12, 2019 34.96 35.48 34.60 34.87 11,815,617 -1.64(-4.49%)
Feb 11, 2019 36.33 37.48 35.75 36.51 9,718,804 -0.70(-1.88%)
Feb 08, 2019 39.88 40.40 37.21 37.21 16,368,100 -0.86(-2.26%)
Feb 07, 2019 37.92 40.85 36.91 38.07 24,963,953 +2.29(+6.40%)
Feb 06, 2019 35.82 36.79 35.08 35.78 11,338,104 -0.62(-1.70%)
Feb 05, 2019 36.33 36.90 34.85 36.40 9,696,632 -0.47(-1.27%)
Feb 04, 2019 38.89 39.40 36.70 36.87 8,757,266 -2.31(-5.90%)
Feb 01, 2019 39.67 40.33 38.63 39.18 10,775,900 -0.68(-1.71%)
Jan 31, 2019 43.04 43.08 39.81 39.86 12,248,037 -3.41(-7.88%)
Jan 30, 2019 45.60 47.15 43.07 43.27 12,097,845 -3.82(-8.11%)
Jan 29, 2019 46.16 48.58 45.51 47.09 15,094,545 -0.25(-0.53%)
Jan 28, 2019 47.02 50.05 46.71 47.34 15,049,659 +3.46(+7.89%)
Jan 25, 2019 45.21 45.89 43.60 43.88 13,619,700 -3.46(-7.31%)
Jan 24, 2019 50.86 52.12 47.18 47.34 17,703,775 -3.07(-6.09%)
Jan 23, 2019 49.47 56.83 49.28 50.41 22,079,014 -1.11(-2.15%)
Jan 22, 2019 44.80 52.49 44.59 51.52 18,276,119 +7.80(+17.84%)
Jan 18, 2019 43.55 44.93 42.23 43.72 10,488,300 -2.36(-5.12%)
Jan 17, 2019 47.75 47.89 44.76 46.08 10,474,987 -1.06(-2.25%)
Jan 16, 2019 44.48 47.16 44.11 47.14 9,238,322 +1.70(+3.74%)
Jan 15, 2019 49.25 49.27 45.38 45.44 9,266,601 -4.30(-8.64%)
Jan 14, 2019 51.95 52.17 48.24 49.74 9,179,058 +0.30(+0.61%)
Jan 11, 2019 54.13 54.54 49.26 49.44 10,335,100 -3.33(-6.31%)
Jan 10, 2019 55.63 56.99 52.72 52.77 11,173,054 -1.06(-1.97%)
Jan 09, 2019 55.33 56.22 52.43 53.83 10,279,957 -2.42(-4.30%)
Jan 08, 2019 56.51 60.54 55.94 56.25 9,352,410 -2.37(-4.04%)
Jan 07, 2019 60.19 62.02 57.05 58.62 8,180,003 -2.73(-4.45%)
Jan 04, 2019 66.86 67.90 61.00 61.35 11,106,400 -11.46(-15.74%)
Jan 03, 2019 69.46 75.64 68.77 72.81 14,051,864 +6.09(+9.13%)
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.