Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.17 29.28 28.38 28.45 4,740,012 -0.35(-1.23%)
Mar 28, 2019 28.52 28.86 28.43 28.80 3,735,415 +0.06(+0.20%)
Mar 27, 2019 29.14 29.39 28.61 28.75 3,183,573 -0.53(-1.79%)
Mar 26, 2019 29.17 29.62 28.98 29.27 3,366,663 +0.61(+2.12%)
Mar 25, 2019 28.54 28.81 28.11 28.66 4,084,336 +0.08(+0.29%)
Mar 22, 2019 29.33 29.44 28.34 28.58 4,995,847 -1.03(-3.49%)
Mar 21, 2019 28.83 29.69 28.71 29.62 4,508,292 +0.65(+2.24%)
Mar 20, 2019 28.20 29.35 28.20 28.97 5,274,193 +0.66(+2.32%)
Mar 19, 2019 28.93 29.10 28.18 28.31 3,372,533 -0.43(-1.49%)
Mar 18, 2019 28.41 28.83 28.32 28.74 3,525,672 +0.46(+1.63%)
Mar 15, 2019 27.78 28.34 27.78 28.28 6,108,120 +0.15(+0.53%)
Mar 14, 2019 28.17 28.40 28.02 28.13 3,829,094 -0.04(-0.15%)
Mar 13, 2019 27.93 28.20 27.64 28.17 4,544,416 +0.53(+1.90%)
Mar 12, 2019 27.06 27.70 26.87 27.65 7,217,772 +0.76(+2.84%)
Mar 11, 2019 26.48 27.17 26.38 26.88 5,693,874 +0.66(+2.50%)
Mar 08, 2019 26.77 26.77 25.87 26.23 6,384,909 -1.08(-3.97%)
Mar 07, 2019 26.93 27.35 26.47 27.31 5,214,672 +0.44(+1.65%)
Mar 06, 2019 27.43 27.43 26.73 26.87 3,963,298 -0.82(-2.96%)
Mar 05, 2019 27.60 27.78 27.14 27.69 3,664,191 +0.05(+0.18%)
Mar 04, 2019 28.10 28.18 27.19 27.64 5,119,703 -0.26(-0.94%)
Mar 01, 2019 27.44 27.93 27.28 27.90 5,812,569 +0.66(+2.44%)
Feb 28, 2019 27.75 28.06 26.33 27.24 9,353,221 -0.31(-1.13%)
Feb 27, 2019 27.33 27.98 27.10 27.55 6,424,022 +0.39(+1.42%)
Feb 26, 2019 27.41 27.68 27.12 27.16 3,400,062 -0.30(-1.11%)
Feb 25, 2019 27.32 27.77 27.30 27.47 3,927,099 -0.01(-0.03%)
Feb 22, 2019 27.56 27.58 26.95 27.47 9,175,581 +0.08(+0.30%)
Feb 21, 2019 27.74 27.79 27.15 27.39 4,689,068 -0.35(-1.27%)
Feb 20, 2019 27.33 28.08 27.32 27.74 6,108,322 +0.40(+1.47%)
Feb 19, 2019 27.13 27.68 27.08 27.34 3,703,507 +0.01(+0.03%)
Feb 15, 2019 27.15 27.49 26.92 27.33 5,936,588 +0.52(+1.93%)
Feb 14, 2019 26.26 27.01 26.21 26.82 4,839,605 +0.32(+1.21%)
Feb 13, 2019 25.63 26.59 25.52 26.50 5,751,578 +0.98(+3.86%)
Feb 12, 2019 25.43 25.95 25.40 25.51 5,866,017 +0.60(+2.41%)
Feb 11, 2019 24.21 25.11 24.20 24.91 3,932,798 +0.39(+1.61%)
Feb 08, 2019 25.00 25.24 24.07 24.52 5,346,219 -0.54(-2.16%)
Feb 07, 2019 25.89 26.02 24.80 25.06 4,784,437 -1.08(-4.14%)
Feb 06, 2019 26.69 26.79 26.12 26.14 5,343,235 -0.80(-2.98%)
Feb 05, 2019 27.13 27.30 26.82 26.95 4,735,184 -0.25(-0.91%)
Feb 04, 2019 26.27 27.21 26.07 27.19 6,553,732 +0.39(+1.47%)
Feb 01, 2019 27.19 27.19 26.50 26.80 7,065,430 -0.14(-0.52%)
Jan 31, 2019 27.46 27.48 26.76 26.94 5,275,086 -0.48(-1.74%)
Jan 30, 2019 27.28 27.48 26.93 27.42 4,094,604 +0.26(+0.97%)
Jan 29, 2019 26.77 27.46 26.74 27.15 6,985,843 +0.65(+2.45%)
Jan 28, 2019 25.79 26.57 25.72 26.50 5,636,450 +0.19(+0.72%)
Jan 25, 2019 26.36 26.64 26.01 26.32 5,453,913 +0.18(+0.69%)
Jan 24, 2019 25.38 26.18 25.26 26.14 5,413,548 +0.71(+2.81%)
Jan 23, 2019 26.05 26.11 25.08 25.42 5,100,483 -0.45(-1.74%)
Jan 22, 2019 25.94 26.18 25.71 25.87 5,069,571 -0.47(-1.78%)
Jan 18, 2019 26.19 26.60 26.02 26.34 5,630,439 +0.74(+2.89%)
Jan 17, 2019 25.04 25.78 24.87 25.60 4,879,628 +0.39(+1.54%)
Jan 16, 2019 25.89 26.02 25.19 25.21 11,059,058 -0.44(-1.70%)
Jan 15, 2019 25.99 26.26 25.43 25.65 5,968,453 +0.15(+0.57%)
Jan 14, 2019 24.72 25.74 24.65 25.51 5,815,821 +0.38(+1.51%)
Jan 11, 2019 24.76 25.22 24.52 25.13 6,077,431 +0.11(+0.45%)
Jan 10, 2019 24.45 25.04 24.33 25.01 4,864,447 +0.08(+0.32%)
Jan 09, 2019 24.04 24.99 23.79 24.93 8,502,572 +1.21(+5.11%)
Jan 08, 2019 23.62 23.91 23.23 23.72 5,113,324 +0.35(+1.49%)
Jan 07, 2019 22.92 23.55 22.56 23.37 4,857,597 +0.49(+2.15%)
Jan 04, 2019 22.44 22.97 22.19 22.88 5,218,032 +0.92(+4.19%)
Jan 03, 2019 21.91 22.46 21.50 21.96 6,623,865 +0.06(+0.26%)
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.