Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.26 30.26 28.61 28.77 3,752,812 -1.44(-4.78%)
Feb 27, 2019 30.31 30.68 30.03 30.22 2,951,582 +0.13(+0.42%)
Feb 26, 2019 29.94 30.50 29.73 30.09 3,817,560 +0.07(+0.23%)
Feb 25, 2019 29.72 30.11 29.64 30.02 4,015,797 +0.59(+2.02%)
Feb 22, 2019 29.14 29.73 28.64 29.43 3,278,156 +0.58(+1.99%)
Feb 21, 2019 28.48 29.16 28.41 28.85 4,084,421 +0.33(+1.16%)
Feb 20, 2019 27.69 28.86 27.64 28.52 6,683,938 +1.00(+3.65%)
Feb 19, 2019 27.52 27.70 27.41 27.52 3,105,886 -0.06(-0.21%)
Feb 15, 2019 28.00 28.22 27.51 27.57 3,493,658 +0.07(+0.25%)
Feb 14, 2019 28.02 28.04 27.46 27.51 3,276,568 -0.83(-2.93%)
Feb 13, 2019 28.10 28.82 27.99 28.34 4,681,985 +0.63(+2.29%)
Feb 12, 2019 27.63 27.98 27.26 27.70 3,097,589 +0.42(+1.54%)
Feb 11, 2019 26.87 27.43 26.59 27.28 3,535,088 +0.31(+1.16%)
Feb 08, 2019 26.45 27.00 25.86 26.97 4,905,598 +0.35(+1.32%)
Feb 07, 2019 27.68 27.79 26.39 26.62 5,075,947 -1.23(-4.41%)
Feb 06, 2019 28.30 28.58 27.81 27.85 2,995,744 -0.51(-1.79%)
Feb 05, 2019 28.29 28.77 28.20 28.35 2,818,962 -0.02(-0.07%)
Feb 04, 2019 27.73 28.47 27.65 28.37 2,396,147 +0.48(+1.71%)
Feb 01, 2019 28.97 29.33 27.57 27.90 5,169,388 -1.05(-3.64%)
Jan 31, 2019 28.56 29.52 28.43 28.95 6,629,991 +0.09(+0.30%)
Jan 30, 2019 28.38 29.09 27.96 28.86 6,666,465 +0.82(+2.92%)
Jan 29, 2019 27.57 28.84 27.47 28.04 3,655,676 +0.75(+2.75%)
Jan 28, 2019 28.03 28.12 27.13 27.29 3,626,657 -1.01(-3.58%)
Jan 25, 2019 27.72 28.79 27.47 28.31 6,774,275 +1.03(+3.79%)
Jan 24, 2019 27.46 27.83 26.98 27.27 3,097,737 -0.33(-1.20%)
Jan 23, 2019 27.46 27.95 27.16 27.60 4,503,720 +0.48(+1.76%)
Jan 22, 2019 28.29 28.29 26.85 27.13 5,153,812 -1.42(-4.99%)
Jan 18, 2019 29.18 29.36 28.38 28.55 6,767,611 -0.31(-1.08%)
Jan 17, 2019 27.52 29.54 26.83 28.86 12,377,626 +0.59(+2.10%)
Jan 16, 2019 28.47 28.61 27.47 28.27 9,438,312 +0.08(+0.28%)
Jan 15, 2019 28.23 28.74 27.89 28.19 3,859,837 +0.11(+0.38%)
Jan 14, 2019 28.34 28.45 27.20 28.08 4,137,256 +0.23(+0.84%)
Jan 11, 2019 28.01 28.17 27.27 27.85 3,935,223 -0.42(-1.48%)
Jan 10, 2019 27.98 28.30 27.78 28.27 2,410,871 -0.12(-0.41%)
Jan 09, 2019 27.90 28.56 27.55 28.38 2,432,287 +0.83(+3.01%)
Jan 08, 2019 28.02 28.14 26.97 27.55 2,272,052 -0.17(-0.60%)
Jan 07, 2019 27.83 28.20 27.46 27.72 2,497,806 +0.08(+0.28%)
Jan 04, 2019 26.18 27.91 25.99 27.64 5,796,211 +2.05(+8.00%)
Jan 03, 2019 25.48 26.19 24.90 25.59 3,087,199 +0.00(+0.00%)
Jan 02, 2019 25.31 26.19 24.85 25.59 3,142,708 -0.33(-1.28%)
Dec 31, 2018 26.09 26.40 25.31 25.93 2,463,205 -0.02(-0.08%)
Dec 28, 2018 26.42 26.59 25.59 25.95 3,086,336 -0.55(-2.06%)
Dec 27, 2018 25.76 26.49 25.16 26.49 3,111,096 +0.02(+0.07%)
Dec 26, 2018 24.69 26.53 24.39 26.47 3,318,794 +1.94(+7.91%)
Dec 24, 2018 25.62 25.62 24.46 24.53 1,975,505 -1.21(-4.70%)
Dec 21, 2018 26.66 26.76 25.55 25.74 4,432,662 -0.92(-3.44%)
Dec 20, 2018 26.98 27.10 25.64 26.66 5,024,816 -0.27(-1.01%)
Dec 19, 2018 27.62 28.71 26.37 26.93 5,066,268 -0.61(-2.23%)
Dec 18, 2018 27.43 27.95 27.40 27.55 2,160,972 +0.13(+0.46%)
Dec 17, 2018 27.80 28.31 27.15 27.42 2,241,130 -0.49(-1.75%)
Dec 14, 2018 27.81 28.86 27.71 27.91 3,443,627 -0.48(-1.68%)
Dec 13, 2018 28.55 28.59 27.82 28.38 2,622,197 -0.14(-0.48%)
Dec 12, 2018 28.18 29.25 28.11 28.52 3,195,378 +0.79(+2.85%)
Dec 11, 2018 28.44 28.72 27.63 27.73 2,553,329 +0.11(+0.39%)
Dec 10, 2018 27.94 28.42 27.16 27.62 2,989,170 -0.49(-1.73%)
Dec 07, 2018 29.41 29.47 27.97 28.11 3,469,258 -0.81(-2.80%)
Dec 06, 2018 28.93 28.95 27.43 28.92 4,349,509 -0.73(-2.47%)
Dec 04, 2018 31.32 31.40 29.53 29.65 3,114,530 -1.61(-5.15%)
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.