Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.71 27.02 26.37 26.68 3,269,968 -0.17(-0.63%)
Apr 29, 2019 26.82 26.94 26.48 26.85 2,298,626 -0.06(-0.22%)
Apr 26, 2019 27.05 27.25 26.84 26.91 2,257,600 -0.20(-0.74%)
Apr 25, 2019 28.04 28.04 27.01 27.11 3,153,435 -1.01(-3.59%)
Apr 24, 2019 28.49 28.54 27.75 28.12 3,391,188 -0.41(-1.44%)
Apr 23, 2019 28.08 28.92 28.08 28.53 4,784,786 +0.39(+1.39%)
Apr 22, 2019 26.52 28.24 26.52 28.14 6,240,961 +1.48(+5.55%)
Apr 18, 2019 27.36 27.41 25.71 26.66 9,476,100 -1.06(-3.82%)
Apr 17, 2019 27.98 28.59 27.67 27.72 5,009,574 +0.00(+0.00%)
Apr 16, 2019 27.80 27.96 27.40 27.72 4,093,535 -0.02(-0.07%)
Apr 15, 2019 28.38 28.40 27.57 27.74 4,164,540 -0.55(-1.94%)
Apr 12, 2019 28.90 29.20 28.25 28.29 2,752,700 -0.20(-0.70%)
Apr 11, 2019 28.85 29.11 28.30 28.49 3,409,943 -0.66(-2.26%)
Apr 10, 2019 29.21 29.34 28.88 29.15 2,598,120 +0.05(+0.17%)
Apr 09, 2019 29.38 29.50 28.93 29.10 2,355,277 -0.56(-1.89%)
Apr 08, 2019 29.55 29.73 29.32 29.66 2,375,490 +0.11(+0.37%)
Apr 05, 2019 29.40 29.69 29.09 29.55 3,018,500 +0.26(+0.89%)
Apr 04, 2019 28.60 29.34 28.38 29.29 2,654,523 +0.60(+2.09%)
Apr 03, 2019 28.45 28.87 28.31 28.69 4,678,230 +0.15(+0.53%)
Apr 02, 2019 29.13 29.29 28.18 28.54 3,838,774 -0.92(-3.12%)
Apr 01, 2019 28.68 29.67 28.53 29.46 3,879,025 +1.30(+4.62%)
Mar 29, 2019 28.28 28.80 28.01 28.16 3,382,500 +0.17(+0.61%)
Mar 28, 2019 28.05 28.05 27.39 27.99 2,553,095 +0.08(+0.29%)
Mar 27, 2019 27.90 27.98 27.22 27.91 2,523,325 +0.37(+1.34%)
Mar 26, 2019 28.14 28.50 27.27 27.54 4,285,095 -0.48(-1.71%)
Mar 25, 2019 28.12 28.56 27.77 28.02 2,871,122 -0.10(-0.36%)
Mar 22, 2019 29.10 29.27 27.80 28.12 3,356,000 -1.29(-4.39%)
Mar 21, 2019 28.54 29.53 28.50 29.41 3,234,813 +0.62(+2.15%)
Mar 20, 2019 28.50 29.12 27.69 28.79 3,381,804 +0.17(+0.59%)
Mar 19, 2019 29.03 29.32 28.49 28.62 2,459,658 -0.02(-0.07%)
Mar 18, 2019 28.00 28.86 27.93 28.64 3,522,157 +0.80(+2.87%)
Mar 15, 2019 27.87 28.53 27.74 27.84 2,936,800 -0.05(-0.18%)
Mar 14, 2019 28.79 28.84 27.81 27.89 3,699,826 -1.09(-3.76%)
Mar 13, 2019 28.62 29.32 28.56 28.98 3,670,081 +0.54(+1.90%)
Mar 12, 2019 27.73 28.59 27.60 28.44 3,111,815 +0.92(+3.34%)
Mar 11, 2019 26.76 27.57 26.73 27.52 3,497,698 +0.70(+2.61%)
Mar 08, 2019 26.93 27.16 26.51 26.82 2,864,300 -0.54(-1.97%)
Mar 07, 2019 28.16 28.30 27.31 27.36 3,102,396 -0.89(-3.15%)
Mar 06, 2019 29.06 29.16 28.14 28.25 2,465,624 -0.95(-3.25%)
Mar 05, 2019 29.07 29.31 28.76 29.20 1,890,770 +0.04(+0.14%)
Mar 04, 2019 29.91 29.97 28.73 29.16 2,690,930 -0.50(-1.69%)
Mar 01, 2019 29.68 30.20 29.35 29.66 2,187,700 +0.16(+0.54%)
Feb 28, 2019 31.02 31.02 29.33 29.50 3,660,477 -1.48(-4.78%)
Feb 27, 2019 31.07 31.45 30.79 30.98 2,878,961 +0.13(+0.42%)
Feb 26, 2019 30.70 31.27 30.48 30.85 3,723,632 +0.07(+0.23%)
Feb 25, 2019 30.47 30.87 30.39 30.78 3,916,992 +0.61(+2.02%)
Feb 22, 2019 29.88 30.48 29.36 30.17 3,197,500 +0.59(+1.99%)
Feb 21, 2019 29.20 29.90 29.13 29.58 3,983,927 +0.34(+1.16%)
Feb 20, 2019 28.39 29.59 28.34 29.24 6,519,485 +1.03(+3.65%)
Feb 19, 2019 28.21 28.40 28.10 28.21 3,029,469 -0.06(-0.21%)
Feb 15, 2019 28.71 28.93 28.20 28.27 3,407,700 +0.07(+0.25%)
Feb 14, 2019 28.73 28.75 28.15 28.20 3,195,951 -0.85(-2.93%)
Feb 13, 2019 28.81 29.55 28.70 29.05 4,566,789 +0.65(+2.29%)
Feb 12, 2019 28.33 28.69 27.95 28.40 3,021,376 +0.43(+1.54%)
Feb 11, 2019 27.55 28.12 27.26 27.97 3,448,110 +0.32(+1.16%)
Feb 08, 2019 27.12 27.68 26.51 27.65 4,784,900 +0.36(+1.32%)
Feb 07, 2019 28.38 28.49 27.06 27.29 4,951,058 -1.26(-4.41%)
Feb 06, 2019 29.01 29.30 28.51 28.55 2,922,036 -0.52(-1.79%)
Feb 05, 2019 29.00 29.50 28.91 29.07 2,749,604 -0.02(-0.07%)
Feb 04, 2019 28.43 29.19 28.35 29.09 2,337,192 +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.