Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.46 26.76 26.12 26.43 3,301,371 -0.17(-0.63%)
Apr 29, 2019 26.56 26.68 26.23 26.59 2,320,701 -0.06(-0.22%)
Apr 26, 2019 26.79 26.99 26.58 26.65 2,279,281 -0.20(-0.74%)
Apr 25, 2019 27.77 27.77 26.75 26.85 3,183,719 -1.00(-3.59%)
Apr 24, 2019 28.22 28.27 27.49 27.85 3,423,756 -0.41(-1.44%)
Apr 23, 2019 27.81 28.64 27.81 28.26 4,830,737 +0.39(+1.39%)
Apr 22, 2019 26.27 27.97 26.27 27.87 6,300,897 +1.47(+5.55%)
Apr 18, 2019 27.10 27.15 25.47 26.41 9,567,106 -1.05(-3.82%)
Apr 17, 2019 27.71 28.32 27.41 27.46 5,057,684 +0.00(+0.00%)
Apr 16, 2019 27.54 27.69 27.14 27.46 4,132,848 -0.02(-0.07%)
Apr 15, 2019 28.11 28.13 27.31 27.48 4,204,535 -0.54(-1.94%)
Apr 12, 2019 28.63 28.92 27.98 28.02 2,779,136 -0.20(-0.70%)
Apr 11, 2019 28.58 28.83 28.03 28.22 3,442,691 -0.65(-2.26%)
Apr 10, 2019 28.93 29.06 28.61 28.87 2,623,071 +0.05(+0.17%)
Apr 09, 2019 29.10 29.22 28.65 28.82 2,377,896 -0.55(-1.89%)
Apr 08, 2019 29.27 29.45 29.04 29.38 2,398,303 +0.11(+0.37%)
Apr 05, 2019 29.12 29.41 28.81 29.27 3,047,488 +0.26(+0.89%)
Apr 04, 2019 28.33 29.06 28.11 29.01 2,680,016 +0.59(+2.09%)
Apr 03, 2019 28.18 28.60 28.04 28.42 4,723,158 +0.15(+0.53%)
Apr 02, 2019 28.85 29.01 27.91 28.27 3,875,640 -0.91(-3.12%)
Apr 01, 2019 28.41 29.39 28.26 29.18 3,916,278 +1.29(+4.62%)
Mar 29, 2019 28.01 28.53 27.74 27.89 3,414,984 +0.17(+0.61%)
Mar 28, 2019 27.78 27.78 27.12 27.72 2,577,614 +0.08(+0.29%)
Mar 27, 2019 27.63 27.72 26.96 27.64 2,547,558 +0.37(+1.34%)
Mar 26, 2019 27.87 28.23 27.01 27.28 4,326,248 -0.48(-1.71%)
Mar 25, 2019 27.85 28.29 27.51 27.75 2,898,695 -0.10(-0.36%)
Mar 22, 2019 28.82 28.99 27.54 27.85 3,388,230 -1.28(-4.39%)
Mar 21, 2019 28.27 29.25 28.23 29.13 3,265,879 +0.61(+2.15%)
Mar 20, 2019 28.23 28.84 27.43 28.52 3,414,282 +0.17(+0.59%)
Mar 19, 2019 28.75 29.04 28.22 28.35 2,483,279 -0.02(-0.07%)
Mar 18, 2019 27.73 28.59 27.66 28.37 3,555,982 +0.79(+2.87%)
Mar 15, 2019 27.60 28.26 27.48 27.58 2,965,004 -0.05(-0.18%)
Mar 14, 2019 28.52 28.57 27.55 27.62 3,735,358 -1.08(-3.76%)
Mar 13, 2019 28.35 29.04 28.29 28.70 3,705,327 +0.53(+1.90%)
Mar 12, 2019 27.47 28.32 27.34 28.17 3,141,700 +0.91(+3.34%)
Mar 11, 2019 26.51 27.31 26.48 27.26 3,531,289 +0.69(+2.61%)
Mar 08, 2019 26.67 26.90 26.26 26.56 2,891,808 -0.53(-1.97%)
Mar 07, 2019 27.89 28.03 27.05 27.10 3,132,190 -0.88(-3.15%)
Mar 06, 2019 28.78 28.88 27.87 27.98 2,489,303 -0.94(-3.25%)
Mar 05, 2019 28.79 29.03 28.49 28.92 1,908,928 +0.04(+0.14%)
Mar 04, 2019 29.63 29.68 28.46 28.88 2,716,773 -0.50(-1.69%)
Mar 01, 2019 29.40 29.91 29.07 29.38 2,208,710 +0.16(+0.54%)
Feb 28, 2019 30.72 30.72 29.05 29.22 3,695,631 -1.47(-4.78%)
Feb 27, 2019 30.77 31.15 30.50 30.69 2,906,609 +0.13(+0.42%)
Feb 26, 2019 30.41 30.97 30.19 30.56 3,759,392 +0.07(+0.23%)
Feb 25, 2019 30.18 30.58 30.10 30.49 3,954,609 +0.60(+2.02%)
Feb 22, 2019 29.60 30.19 29.08 29.88 3,228,208 +0.58(+1.99%)
Feb 21, 2019 28.92 29.62 28.85 29.30 4,022,187 +0.34(+1.16%)
Feb 20, 2019 28.12 29.31 28.07 28.96 6,582,096 +1.02(+3.65%)
Feb 19, 2019 27.94 28.13 27.83 27.94 3,058,563 -0.06(-0.21%)
Feb 15, 2019 28.44 28.65 27.93 28.00 3,440,426 +0.07(+0.25%)
Feb 14, 2019 28.46 28.48 27.88 27.93 3,226,644 -0.84(-2.93%)
Feb 13, 2019 28.54 29.27 28.43 28.77 4,610,647 +0.64(+2.29%)
Feb 12, 2019 28.06 28.42 27.68 28.13 3,050,392 +0.43(+1.54%)
Feb 11, 2019 27.29 27.85 27.00 27.70 3,481,224 +0.32(+1.16%)
Feb 08, 2019 26.86 27.42 26.26 27.39 4,830,853 +0.36(+1.32%)
Feb 07, 2019 28.11 28.22 26.80 27.03 4,998,606 -1.25(-4.41%)
Feb 06, 2019 28.73 29.02 28.24 28.28 2,950,098 -0.52(-1.79%)
Feb 05, 2019 28.72 29.22 28.64 28.79 2,776,010 -0.02(-0.07%)
Feb 04, 2019 28.16 28.91 28.08 28.81 2,359,637 +0.49(+1.71%)
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.