Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 36.43 36.70 34.11 34.96 2,269,225 -0.07(-0.19%)
Feb 27, 2019 35.26 35.60 34.13 35.02 839,230 +0.09(+0.27%)
Feb 26, 2019 35.41 35.93 34.87 34.93 986,882 -0.50(-1.41%)
Feb 25, 2019 36.75 37.00 34.73 35.43 1,114,088 -1.42(-3.86%)
Feb 22, 2019 36.99 37.37 36.66 36.85 1,603,466 +0.31(+0.85%)
Feb 21, 2019 36.88 37.36 36.16 36.54 1,436,569 -0.48(-1.30%)
Feb 20, 2019 35.88 37.44 35.81 37.02 1,231,102 +1.10(+3.07%)
Feb 19, 2019 36.01 36.85 35.79 35.92 1,356,002 -0.14(-0.39%)
Feb 15, 2019 34.77 36.18 34.71 36.06 1,633,054 +1.61(+4.68%)
Feb 14, 2019 33.10 34.83 32.80 34.45 1,406,595 +1.10(+3.31%)
Feb 13, 2019 31.88 33.61 31.66 33.34 1,617,970 +1.62(+5.11%)
Feb 12, 2019 29.91 31.99 29.73 31.72 2,376,218 +2.40(+8.20%)
Feb 11, 2019 28.85 29.47 28.29 29.32 1,707,907 +0.25(+0.88%)
Feb 08, 2019 29.99 30.09 28.40 29.06 1,954,065 -1.03(-3.42%)
Feb 07, 2019 30.76 30.76 29.67 30.09 1,365,573 -1.02(-3.27%)
Feb 06, 2019 31.07 31.56 30.66 31.11 856,215 -0.20(-0.63%)
Feb 05, 2019 31.63 32.03 30.97 31.31 705,822 -0.38(-1.19%)
Feb 04, 2019 30.92 31.70 30.75 31.68 880,527 +0.43(+1.39%)
Feb 01, 2019 30.96 32.02 30.83 31.25 1,276,304 +0.54(+1.75%)
Jan 31, 2019 32.26 32.47 30.42 30.71 1,372,501 -1.45(-4.51%)
Jan 30, 2019 30.51 32.19 30.02 32.16 1,441,219 +2.25(+7.53%)
Jan 29, 2019 30.38 30.42 29.70 29.91 1,044,321 -0.26(-0.87%)
Jan 28, 2019 30.75 31.24 29.75 30.17 1,314,572 -1.35(-4.28%)
Jan 25, 2019 31.74 32.31 31.37 31.52 723,044 -0.10(-0.33%)
Jan 24, 2019 31.84 32.26 31.22 31.63 1,288,007 -0.25(-0.77%)
Jan 23, 2019 32.07 32.80 31.28 31.87 1,275,413 +0.27(+0.87%)
Jan 22, 2019 31.10 31.92 30.66 31.60 1,601,586 -0.04(-0.12%)
Jan 18, 2019 31.27 31.99 30.91 31.64 1,152,544 +0.61(+1.98%)
Jan 17, 2019 30.88 31.44 29.99 31.02 1,311,078 -0.22(-0.69%)
Jan 16, 2019 31.54 32.67 31.21 31.24 885,388 -0.35(-1.10%)
Jan 15, 2019 31.77 31.86 30.80 31.59 1,573,898 -0.07(-0.21%)
Jan 14, 2019 31.24 32.02 30.65 31.66 1,659,122 +0.00(+0.00%)
Jan 11, 2019 31.64 32.18 31.12 31.66 1,604,951 -0.40(-1.24%)
Jan 10, 2019 31.70 32.72 31.26 32.05 1,493,388 -0.05(-0.15%)
Jan 09, 2019 32.78 32.92 31.81 32.10 1,792,576 +0.02(+0.06%)
Jan 08, 2019 32.79 33.50 31.82 32.08 1,610,596 -0.22(-0.67%)
Jan 07, 2019 31.46 32.88 30.65 32.30 1,388,491 +1.45(+4.71%)
Jan 04, 2019 29.77 31.31 29.51 30.84 1,220,840 +1.65(+5.65%)
Jan 03, 2019 28.68 29.68 27.65 29.19 1,073,384 +0.51(+1.77%)
Jan 02, 2019 27.35 29.05 26.90 28.68 955,324 +0.62(+2.22%)
Dec 31, 2018 27.68 28.10 26.84 28.06 1,267,290 +0.72(+2.62%)
Dec 28, 2018 28.15 28.20 26.72 27.35 690,911 -0.67(-2.39%)
Dec 27, 2018 26.75 28.02 26.68 28.02 1,017,356 +0.44(+1.61%)
Dec 26, 2018 25.41 27.61 25.07 27.57 1,573,018 +2.44(+9.72%)
Dec 24, 2018 25.64 26.37 25.07 25.13 681,897 -1.02(-3.89%)
Dec 21, 2018 26.99 27.91 25.93 26.15 1,924,796 -0.53(-1.98%)
Dec 20, 2018 26.70 27.83 26.37 26.68 1,243,747 -0.91(-3.31%)
Dec 19, 2018 28.50 29.14 27.36 27.59 1,340,512 -0.71(-2.50%)
Dec 18, 2018 28.93 29.35 27.81 28.30 1,146,217 -0.38(-1.32%)
Dec 17, 2018 29.23 29.74 28.44 28.68 1,145,070 -0.48(-1.65%)
Dec 14, 2018 30.92 31.02 28.99 29.16 964,306 -1.98(-6.36%)
Dec 13, 2018 31.46 31.68 30.37 31.14 1,188,341 -0.46(-1.46%)
Dec 12, 2018 32.24 32.75 31.58 31.60 1,050,854 +0.16(+0.51%)
Dec 11, 2018 32.12 32.34 30.92 31.44 1,051,019 -0.02(-0.06%)
Dec 10, 2018 31.30 32.84 31.04 31.46 1,667,031 -0.78(-2.43%)
Dec 07, 2018 32.91 33.82 31.82 32.24 1,032,708 +0.21(+0.65%)
Dec 06, 2018 31.82 32.28 31.05 32.03 1,574,932 -0.68(-2.08%)
Dec 04, 2018 34.66 35.11 32.58 32.71 932,810 -1.92(-5.55%)
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.