Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.43 27.93 27.17 27.31 3,487,669 +0.16(+0.61%)
Mar 28, 2019 27.20 27.20 26.56 27.15 2,632,476 +0.08(+0.29%)
Mar 27, 2019 27.06 27.14 26.40 27.07 2,601,780 +0.36(+1.34%)
Mar 26, 2019 27.29 27.64 26.45 26.71 4,418,327 -0.47(-1.71%)
Mar 25, 2019 27.27 27.70 26.93 27.18 2,960,391 -0.10(-0.36%)
Mar 22, 2019 28.22 28.39 26.96 27.27 3,460,345 -1.25(-4.39%)
Mar 21, 2019 27.68 28.64 27.64 28.52 3,335,390 +0.60(+2.15%)
Mar 20, 2019 27.64 28.24 26.86 27.92 3,486,951 +0.16(+0.59%)
Mar 19, 2019 28.15 28.44 27.63 27.76 2,536,134 -0.02(-0.07%)
Mar 18, 2019 27.16 27.99 27.08 27.78 3,631,668 +0.78(+2.87%)
Mar 15, 2019 27.03 27.67 26.90 27.00 3,028,111 -0.05(-0.18%)
Mar 14, 2019 27.92 27.97 26.97 27.05 3,814,861 -1.06(-3.76%)
Mar 13, 2019 27.76 28.44 27.70 28.11 3,784,191 +0.52(+1.90%)
Mar 12, 2019 26.89 27.73 26.77 27.58 3,208,567 +0.89(+3.34%)
Mar 11, 2019 25.95 26.74 25.92 26.69 3,606,448 +0.68(+2.61%)
Mar 08, 2019 26.12 26.34 25.71 26.01 2,953,357 -0.52(-1.97%)
Mar 07, 2019 27.31 27.45 26.49 26.54 3,198,856 -0.86(-3.15%)
Mar 06, 2019 28.18 28.28 27.29 27.40 2,542,285 -0.92(-3.25%)
Mar 05, 2019 28.19 28.43 27.89 28.32 1,949,558 +0.04(+0.14%)
Mar 04, 2019 29.01 29.07 27.86 28.28 2,774,596 -0.48(-1.69%)
Mar 01, 2019 28.79 29.29 28.46 28.77 2,255,720 +0.16(+0.54%)
Feb 28, 2019 30.08 30.08 28.45 28.61 3,774,289 -1.44(-4.78%)
Feb 27, 2019 30.13 30.50 29.86 30.05 2,968,474 +0.13(+0.42%)
Feb 26, 2019 29.77 30.33 29.56 29.92 3,839,407 +0.07(+0.23%)
Feb 25, 2019 29.55 29.94 29.47 29.85 4,038,779 +0.59(+2.02%)
Feb 22, 2019 28.98 29.56 28.47 29.26 3,296,917 +0.57(+1.99%)
Feb 21, 2019 28.32 29.00 28.25 28.69 4,107,795 +0.33(+1.16%)
Feb 20, 2019 27.53 28.70 27.49 28.36 6,722,189 +1.00(+3.65%)
Feb 19, 2019 27.36 27.54 27.25 27.36 3,123,661 -0.06(-0.21%)
Feb 15, 2019 27.84 28.06 27.35 27.42 3,513,652 +0.07(+0.25%)
Feb 14, 2019 27.86 27.88 27.30 27.35 3,295,319 -0.82(-2.93%)
Feb 13, 2019 27.94 28.66 27.83 28.17 4,708,780 +0.63(+2.29%)
Feb 12, 2019 27.48 27.82 27.11 27.54 3,115,317 +0.42(+1.54%)
Feb 11, 2019 26.72 27.27 26.44 27.13 3,555,319 +0.31(+1.16%)
Feb 08, 2019 26.30 26.85 25.71 26.82 4,933,672 +0.35(+1.32%)
Feb 07, 2019 27.52 27.63 26.24 26.47 5,104,997 -1.22(-4.41%)
Feb 06, 2019 28.14 28.42 27.65 27.69 3,012,888 -0.50(-1.79%)
Feb 05, 2019 28.13 28.61 28.04 28.19 2,835,095 -0.02(-0.07%)
Feb 04, 2019 27.57 28.31 27.50 28.21 2,409,860 +0.48(+1.71%)
Feb 01, 2019 28.80 29.16 27.42 27.74 5,198,972 -1.05(-3.64%)
Jan 31, 2019 28.40 29.35 28.27 28.79 6,667,934 +0.09(+0.30%)
Jan 30, 2019 28.22 28.92 27.81 28.70 6,704,616 +0.81(+2.92%)
Jan 29, 2019 27.42 28.68 27.31 27.88 3,676,597 +0.75(+2.75%)
Jan 28, 2019 27.87 27.96 26.97 27.14 3,647,412 -1.01(-3.58%)
Jan 25, 2019 27.56 28.62 27.31 28.14 6,813,044 +1.03(+3.79%)
Jan 24, 2019 27.30 27.67 26.83 27.12 3,115,465 -0.33(-1.20%)
Jan 23, 2019 27.30 27.80 27.01 27.45 4,529,495 +0.48(+1.76%)
Jan 22, 2019 28.13 28.13 26.70 26.97 5,183,307 -1.42(-4.99%)
Jan 18, 2019 29.02 29.19 28.22 28.39 6,806,342 -0.31(-1.08%)
Jan 17, 2019 27.36 29.37 26.68 28.70 12,448,461 +0.59(+2.10%)
Jan 16, 2019 28.31 28.45 27.31 28.11 9,492,327 +0.08(+0.28%)
Jan 15, 2019 28.07 28.58 27.73 28.03 3,881,926 +0.11(+0.38%)
Jan 14, 2019 28.18 28.29 27.05 27.92 4,160,933 +0.23(+0.84%)
Jan 11, 2019 27.85 28.01 27.12 27.69 3,957,744 -0.42(-1.48%)
Jan 10, 2019 27.82 28.14 27.62 28.11 2,424,668 -0.12(-0.41%)
Jan 09, 2019 27.74 28.40 27.39 28.22 2,446,207 +0.82(+3.01%)
Jan 08, 2019 27.86 27.98 26.82 27.40 2,285,054 -0.16(-0.60%)
Jan 07, 2019 27.67 28.04 27.30 27.56 2,512,101 +0.08(+0.28%)
Jan 04, 2019 26.03 27.75 25.85 27.49 5,829,382 +2.04(+8.00%)
Jan 03, 2019 25.33 26.04 24.76 25.45 3,104,866 +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.