Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 29.70 30.07 28.27 28.60 5,042,200 -1.08(-3.64%)
Jan 31, 2019 29.28 30.26 29.15 29.68 6,466,866 +0.09(+0.30%)
Jan 30, 2019 29.10 29.82 28.67 29.59 6,502,442 +0.84(+2.92%)
Jan 29, 2019 28.27 29.57 28.16 28.75 3,565,731 +0.77(+2.75%)
Jan 28, 2019 28.74 28.83 27.81 27.98 3,537,426 -1.04(-3.58%)
Jan 25, 2019 28.42 29.52 28.16 29.02 6,607,600 +1.06(+3.79%)
Jan 24, 2019 28.15 28.53 27.66 27.96 3,021,520 -0.34(-1.20%)
Jan 23, 2019 28.15 28.66 27.84 28.30 4,392,910 +0.49(+1.76%)
Jan 22, 2019 29.00 29.00 27.53 27.81 5,027,007 -1.46(-4.99%)
Jan 18, 2019 29.92 30.10 29.10 29.27 6,601,100 -0.32(-1.08%)
Jan 17, 2019 28.21 30.28 27.51 29.59 12,073,084 +0.61(+2.10%)
Jan 16, 2019 29.19 29.33 28.16 28.98 9,206,090 +0.08(+0.28%)
Jan 15, 2019 28.94 29.47 28.59 28.90 3,764,869 +0.11(+0.38%)
Jan 14, 2019 29.06 29.17 27.89 28.79 4,035,462 +0.24(+0.84%)
Jan 11, 2019 28.72 28.88 27.96 28.55 3,838,400 -0.43(-1.48%)
Jan 10, 2019 28.69 29.01 28.48 28.98 2,351,554 -0.12(-0.41%)
Jan 09, 2019 28.60 29.28 28.24 29.10 2,372,443 +0.85(+3.01%)
Jan 08, 2019 28.73 28.85 27.65 28.25 2,216,150 -0.17(-0.60%)
Jan 07, 2019 28.53 28.91 28.15 28.42 2,436,350 +0.08(+0.28%)
Jan 04, 2019 26.84 28.61 26.65 28.34 5,653,600 +2.10(+8.00%)
Jan 03, 2019 26.12 26.85 25.53 26.24 3,011,241 +0.00(+0.00%)
Jan 02, 2019 25.95 26.85 25.48 26.24 3,065,385 -0.34(-1.28%)
Dec 31, 2018 26.75 27.07 25.95 26.58 2,402,600 -0.02(-0.08%)
Dec 28, 2018 27.09 27.27 26.24 26.60 3,010,400 -0.56(-2.06%)
Dec 27, 2018 26.41 27.16 25.79 27.16 3,034,550 +0.02(+0.07%)
Dec 26, 2018 25.31 27.20 25.01 27.14 3,237,138 +1.99(+7.91%)
Dec 24, 2018 26.27 26.27 25.08 25.15 1,926,900 -1.24(-4.70%)
Dec 21, 2018 27.33 27.43 26.19 26.39 4,323,600 -0.94(-3.44%)
Dec 20, 2018 27.66 27.78 26.29 27.33 4,901,185 -0.28(-1.01%)
Dec 19, 2018 28.32 29.43 27.04 27.61 4,941,617 -0.63(-2.23%)
Dec 18, 2018 28.12 28.66 28.09 28.24 2,107,803 +0.13(+0.46%)
Dec 17, 2018 28.50 29.02 27.83 28.11 2,185,989 -0.50(-1.75%)
Dec 14, 2018 28.51 29.59 28.41 28.61 3,358,900 -0.49(-1.68%)
Dec 13, 2018 29.27 29.31 28.52 29.10 2,557,680 -0.14(-0.48%)
Dec 12, 2018 28.89 29.99 28.82 29.24 3,116,759 +0.81(+2.85%)
Dec 11, 2018 29.16 29.44 28.33 28.43 2,490,507 +0.11(+0.39%)
Dec 10, 2018 28.64 29.14 27.85 28.32 2,915,624 -0.50(-1.73%)
Dec 07, 2018 30.15 30.21 28.68 28.82 3,383,900 -0.83(-2.80%)
Dec 06, 2018 29.66 29.68 28.12 29.65 4,242,493 -0.75(-2.47%)
Dec 04, 2018 32.11 32.19 30.27 30.40 3,037,900 -1.65(-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.