Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.42 27.93 27.16 27.31 3,488,058 +0.16(+0.61%)
Mar 28, 2019 27.20 27.20 26.56 27.14 2,632,770 +0.08(+0.29%)
Mar 27, 2019 27.06 27.14 26.40 27.07 2,602,071 +0.36(+1.34%)
Mar 26, 2019 27.29 27.64 26.44 26.71 4,418,821 -0.47(-1.71%)
Mar 25, 2019 27.27 27.70 26.93 27.17 2,960,722 -0.10(-0.36%)
Mar 22, 2019 28.22 28.38 26.96 27.27 3,460,731 -1.25(-4.39%)
Mar 21, 2019 27.68 28.64 27.64 28.52 3,335,762 +0.60(+2.15%)
Mar 20, 2019 27.64 28.24 26.85 27.92 3,487,341 +0.16(+0.59%)
Mar 19, 2019 28.15 28.43 27.63 27.75 2,536,417 -0.02(-0.07%)
Mar 18, 2019 27.15 27.99 27.08 27.77 3,632,074 +0.78(+2.87%)
Mar 15, 2019 27.03 27.67 26.90 27.00 3,028,449 -0.05(-0.18%)
Mar 14, 2019 27.92 27.97 26.97 27.05 3,815,287 -1.06(-3.76%)
Mar 13, 2019 27.75 28.43 27.70 28.10 3,784,614 +0.52(+1.90%)
Mar 12, 2019 26.89 27.72 26.76 27.58 3,208,926 +0.89(+3.34%)
Mar 11, 2019 25.95 26.74 25.92 26.69 3,606,851 +0.68(+2.61%)
Mar 08, 2019 26.11 26.34 25.71 26.01 2,953,687 -0.52(-1.97%)
Mar 07, 2019 27.31 27.44 26.48 26.53 3,199,213 -0.86(-3.15%)
Mar 06, 2019 28.18 28.28 27.29 27.40 2,542,569 -0.92(-3.25%)
Mar 05, 2019 28.19 28.42 27.89 28.32 1,949,775 +0.04(+0.14%)
Mar 04, 2019 29.00 29.06 27.86 28.28 2,774,906 -0.48(-1.69%)
Mar 01, 2019 28.78 29.29 28.46 28.76 2,255,972 +0.16(+0.54%)
Feb 28, 2019 30.08 30.08 28.44 28.61 3,774,710 -1.44(-4.78%)
Feb 27, 2019 30.13 30.50 29.86 30.04 2,968,805 +0.13(+0.42%)
Feb 26, 2019 29.77 30.32 29.56 29.92 3,839,836 +0.07(+0.23%)
Feb 25, 2019 29.55 29.94 29.47 29.85 4,039,230 +0.59(+2.02%)
Feb 22, 2019 28.98 29.56 28.47 29.26 3,297,285 +0.57(+1.99%)
Feb 21, 2019 28.32 29.00 28.25 28.68 4,108,254 +0.33(+1.16%)
Feb 20, 2019 27.53 28.69 27.48 28.36 6,722,940 +1.00(+3.65%)
Feb 19, 2019 27.36 27.54 27.25 27.36 3,124,010 -0.06(-0.21%)
Feb 15, 2019 27.84 28.05 27.35 27.41 3,514,045 +0.07(+0.25%)
Feb 14, 2019 27.86 27.88 27.30 27.35 3,295,688 -0.82(-2.93%)
Feb 13, 2019 27.94 28.66 27.83 28.17 4,709,306 +0.63(+2.29%)
Feb 12, 2019 27.47 27.82 27.10 27.54 3,115,665 +0.42(+1.54%)
Feb 11, 2019 26.72 27.27 26.43 27.12 3,555,716 +0.31(+1.16%)
Feb 08, 2019 26.30 26.84 25.71 26.81 4,934,224 +0.35(+1.32%)
Feb 07, 2019 27.52 27.63 26.24 26.46 5,105,567 -1.22(-4.41%)
Feb 06, 2019 28.13 28.41 27.65 27.69 3,013,225 -0.50(-1.79%)
Feb 05, 2019 28.12 28.61 28.04 28.19 2,835,411 -0.02(-0.07%)
Feb 04, 2019 27.57 28.31 27.49 28.21 2,410,129 +0.48(+1.71%)
Feb 01, 2019 28.80 29.16 27.41 27.73 5,199,553 -1.05(-3.64%)
Jan 31, 2019 28.39 29.34 28.27 28.78 6,668,679 +0.09(+0.30%)
Jan 30, 2019 28.22 28.92 27.80 28.69 6,705,365 +0.81(+2.92%)
Jan 29, 2019 27.41 28.68 27.31 27.88 3,677,008 +0.75(+2.75%)
Jan 28, 2019 27.87 27.96 26.97 27.13 3,647,819 -1.01(-3.58%)
Jan 25, 2019 27.56 28.62 27.31 28.14 6,813,805 +1.03(+3.79%)
Jan 24, 2019 27.30 27.67 26.82 27.11 3,115,813 -0.33(-1.20%)
Jan 23, 2019 27.30 27.79 27.00 27.44 4,530,001 +0.48(+1.76%)
Jan 22, 2019 28.12 28.12 26.70 26.97 5,183,886 -1.42(-4.99%)
Jan 18, 2019 29.01 29.19 28.22 28.38 6,807,102 -0.31(-1.08%)
Jan 17, 2019 27.36 29.36 26.68 28.69 12,449,852 +0.59(+2.10%)
Jan 16, 2019 28.31 28.44 27.31 28.10 9,493,387 +0.08(+0.28%)
Jan 15, 2019 28.06 28.58 27.72 28.03 3,882,360 +0.11(+0.38%)
Jan 14, 2019 28.18 28.29 27.05 27.92 4,161,398 +0.23(+0.84%)
Jan 11, 2019 27.85 28.01 27.11 27.69 3,958,186 -0.42(-1.48%)
Jan 10, 2019 27.82 28.13 27.62 28.10 2,424,939 -0.12(-0.41%)
Jan 09, 2019 27.73 28.39 27.39 28.22 2,446,480 +0.82(+3.01%)
Jan 08, 2019 27.86 27.98 26.81 27.40 2,285,310 -0.16(-0.60%)
Jan 07, 2019 27.67 28.04 27.30 27.56 2,512,382 +0.08(+0.28%)
Jan 04, 2019 26.03 27.74 25.84 27.48 5,830,033 +2.04(+8.00%)
Jan 03, 2019 25.33 26.04 24.76 25.45 3,105,213 +0.00(+0.00%)
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.