Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.26 32.34 31.72 32.04 334,169 -0.19(-0.59%)
Feb 27, 2019 32.32 32.54 31.84 32.23 251,354 -0.18(-0.56%)
Feb 26, 2019 32.57 32.80 32.18 32.41 314,416 -0.26(-0.80%)
Feb 25, 2019 32.97 33.05 32.30 32.67 307,800 -0.17(-0.52%)
Feb 22, 2019 32.71 33.03 32.14 32.84 329,100 +0.18(+0.55%)
Feb 21, 2019 31.97 32.85 31.84 32.66 251,241 +0.66(+2.06%)
Feb 20, 2019 32.16 32.16 31.62 32.00 256,516 -0.23(-0.71%)
Feb 19, 2019 32.08 32.36 32.04 32.23 391,974 +0.17(+0.53%)
Feb 15, 2019 32.21 32.71 31.99 32.06 281,900 +0.08(+0.25%)
Feb 14, 2019 32.16 32.49 31.88 31.98 201,475 -0.18(-0.56%)
Feb 13, 2019 32.00 32.32 31.61 32.16 333,576 +0.16(+0.50%)
Feb 12, 2019 32.10 32.30 31.71 32.00 212,242 +0.05(+0.16%)
Feb 11, 2019 31.21 32.07 31.02 31.95 320,576 +0.77(+2.47%)
Feb 08, 2019 30.91 31.37 30.90 31.18 158,300 +0.07(+0.23%)
Feb 07, 2019 31.09 31.28 30.76 31.11 249,352 -0.03(-0.10%)
Feb 06, 2019 31.90 31.91 31.12 31.14 327,694 -0.78(-2.44%)
Feb 05, 2019 31.98 32.11 31.47 31.92 265,939 +0.09(+0.28%)
Feb 04, 2019 31.63 32.38 31.50 31.83 421,392 +0.20(+0.63%)
Feb 01, 2019 31.47 31.94 31.17 31.63 474,300 +0.12(+0.38%)
Jan 31, 2019 29.93 31.53 29.65 31.51 613,048 +1.58(+5.28%)
Jan 30, 2019 29.85 30.03 29.09 29.93 341,678 +0.03(+0.10%)
Jan 29, 2019 29.49 30.24 29.25 29.90 421,794 +0.42(+1.42%)
Jan 28, 2019 29.40 29.89 28.88 29.48 449,712 +0.08(+0.27%)
Jan 25, 2019 30.20 30.43 28.73 29.40 794,800 -0.80(-2.65%)
Jan 24, 2019 29.69 30.47 28.87 30.20 1,100,744 +0.56(+1.89%)
Jan 23, 2019 23.70 29.83 21.28 29.64 2,802,184 +3.78(+14.62%)
Jan 22, 2019 25.59 26.02 25.56 25.86 621,121 +0.27(+1.06%)
Jan 18, 2019 25.22 25.91 24.88 25.59 324,900 +0.43(+1.71%)
Jan 17, 2019 24.89 25.60 24.89 25.16 250,775 +0.27(+1.08%)
Jan 16, 2019 24.85 25.29 24.75 24.89 257,699 +0.01(+0.04%)
Jan 15, 2019 24.30 24.92 24.09 24.88 214,328 +0.67(+2.77%)
Jan 14, 2019 24.48 24.68 23.82 24.21 195,101 -0.37(-1.51%)
Jan 11, 2019 24.87 24.91 24.11 24.58 278,400 -0.36(-1.44%)
Jan 10, 2019 24.96 25.32 24.63 24.94 215,548 -0.08(-0.32%)
Jan 09, 2019 24.25 25.78 24.07 25.02 814,464 +0.74(+3.05%)
Jan 08, 2019 24.37 24.46 23.65 24.28 372,399 +0.02(+0.08%)
Jan 07, 2019 24.10 24.55 23.83 24.26 263,880 +0.16(+0.66%)
Jan 04, 2019 23.89 24.35 23.55 24.10 344,800 +0.17(+0.71%)
Jan 03, 2019 24.00 24.10 23.44 23.93 285,627 -0.04(-0.17%)
Jan 02, 2019 24.63 24.73 23.67 23.97 269,337 -0.82(-3.31%)
Dec 31, 2018 24.51 24.85 24.42 24.79 269,800 +0.37(+1.52%)
Dec 28, 2018 23.90 24.64 23.85 24.42 281,900 +0.51(+2.13%)
Dec 27, 2018 23.31 23.92 23.28 23.91 312,295 +0.39(+1.66%)
Dec 26, 2018 22.64 23.54 22.44 23.52 232,761 +0.90(+3.98%)
Dec 24, 2018 22.61 22.84 22.34 22.62 118,000 -0.03(-0.13%)
Dec 21, 2018 23.24 23.35 22.64 22.65 376,300 -0.50(-2.16%)
Dec 20, 2018 22.78 23.50 22.78 23.15 419,164 +0.30(+1.31%)
Dec 19, 2018 22.89 23.30 22.73 22.85 422,134 -0.16(-0.70%)
Dec 18, 2018 22.73 23.30 22.70 23.01 264,550 +0.28(+1.23%)
Dec 17, 2018 22.66 23.01 22.20 22.73 472,249 +0.00(+0.00%)
Dec 14, 2018 22.74 23.10 22.60 22.73 269,400 -0.12(-0.53%)
Dec 13, 2018 23.19 23.38 22.75 22.85 331,991 -0.35(-1.51%)
Dec 12, 2018 23.30 23.76 22.86 23.20 239,475 -0.02(-0.09%)
Dec 11, 2018 23.43 23.73 22.85 23.22 345,368 +0.52(+2.29%)
Dec 10, 2018 22.94 23.08 22.56 22.70 209,850 -0.29(-1.26%)
Dec 07, 2018 23.21 23.46 22.85 22.99 226,100 -0.38(-1.63%)
Dec 06, 2018 23.71 23.92 23.21 23.37 258,951 -0.49(-2.05%)
Dec 04, 2018 24.22 24.63 23.80 23.86 405,800 -0.29(-1.20%)
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.