Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.05 26.36 25.72 26.02 3,352,452 -0.17(-0.63%)
Apr 29, 2019 26.16 26.28 25.83 26.19 2,356,608 -0.06(-0.22%)
Apr 26, 2019 26.38 26.58 26.18 26.25 2,314,547 -0.20(-0.74%)
Apr 25, 2019 27.35 27.35 26.35 26.44 3,232,980 -0.99(-3.59%)
Apr 24, 2019 27.79 27.84 27.07 27.43 3,476,730 -0.40(-1.44%)
Apr 23, 2019 27.39 28.21 27.39 27.83 4,905,481 +0.38(+1.39%)
Apr 22, 2019 25.87 27.55 25.87 27.45 6,398,388 +1.44(+5.55%)
Apr 18, 2019 26.69 26.74 25.08 26.00 9,715,133 -1.03(-3.82%)
Apr 17, 2019 27.29 27.89 26.99 27.04 5,135,939 +0.00(+0.00%)
Apr 16, 2019 27.12 27.27 26.73 27.04 4,196,794 -0.02(-0.07%)
Apr 15, 2019 27.68 27.70 26.89 27.06 4,269,590 -0.54(-1.94%)
Apr 12, 2019 28.19 28.48 27.55 27.59 2,822,136 -0.20(-0.70%)
Apr 11, 2019 28.14 28.39 27.60 27.79 3,495,958 -0.64(-2.26%)
Apr 10, 2019 28.49 28.62 28.17 28.43 2,663,657 +0.05(+0.17%)
Apr 09, 2019 28.66 28.77 28.22 28.38 2,414,688 -0.55(-1.89%)
Apr 08, 2019 28.82 29.00 28.60 28.93 2,435,411 +0.11(+0.37%)
Apr 05, 2019 28.68 28.96 28.37 28.82 3,094,641 +0.25(+0.89%)
Apr 04, 2019 27.90 28.62 27.68 28.57 2,721,483 +0.59(+2.09%)
Apr 03, 2019 27.75 28.16 27.61 27.98 4,796,237 +0.15(+0.53%)
Apr 02, 2019 28.41 28.57 27.49 27.84 3,935,606 -0.90(-3.12%)
Apr 01, 2019 27.97 28.94 27.83 28.74 3,976,872 +1.27(+4.62%)
Mar 29, 2019 27.58 28.09 27.32 27.47 3,467,823 +0.17(+0.61%)
Mar 28, 2019 27.36 27.36 26.71 27.30 2,617,496 +0.08(+0.29%)
Mar 27, 2019 27.21 27.30 26.55 27.22 2,586,975 +0.36(+1.34%)
Mar 26, 2019 27.45 27.80 26.60 26.86 4,393,186 -0.47(-1.71%)
Mar 25, 2019 27.43 27.86 27.09 27.33 2,943,545 -0.10(-0.36%)
Mar 22, 2019 28.38 28.55 27.12 27.43 3,440,654 -1.26(-4.39%)
Mar 21, 2019 27.84 28.80 27.80 28.69 3,316,410 +0.60(+2.15%)
Mar 20, 2019 27.80 28.40 27.01 28.08 3,467,109 +0.17(+0.59%)
Mar 19, 2019 28.32 28.60 27.79 27.92 2,521,702 -0.02(-0.07%)
Mar 18, 2019 27.31 28.15 27.24 27.94 3,611,002 +0.78(+2.87%)
Mar 15, 2019 27.18 27.83 27.06 27.16 3,010,880 -0.05(-0.18%)
Mar 14, 2019 28.08 28.13 27.13 27.20 3,793,153 -1.06(-3.76%)
Mar 13, 2019 27.92 28.60 27.86 28.27 3,762,658 +0.53(+1.90%)
Mar 12, 2019 27.05 27.89 26.92 27.74 3,190,310 +0.90(+3.34%)
Mar 11, 2019 26.10 26.89 26.07 26.84 3,585,926 +0.68(+2.61%)
Mar 08, 2019 26.27 26.49 25.86 26.16 2,936,551 -0.53(-1.97%)
Mar 07, 2019 27.47 27.60 26.64 26.69 3,180,653 -0.87(-3.15%)
Mar 06, 2019 28.34 28.44 27.45 27.55 2,527,819 -0.93(-3.25%)
Mar 05, 2019 28.35 28.59 28.05 28.48 1,938,464 +0.04(+0.14%)
Mar 04, 2019 29.17 29.23 28.02 28.44 2,758,808 -0.49(-1.69%)
Mar 01, 2019 28.95 29.46 28.63 28.93 2,242,884 +0.16(+0.54%)
Feb 28, 2019 30.26 30.26 28.61 28.77 3,752,812 -1.44(-4.78%)
Feb 27, 2019 30.31 30.68 30.03 30.22 2,951,582 +0.13(+0.42%)
Feb 26, 2019 29.94 30.50 29.73 30.09 3,817,560 +0.07(+0.23%)
Feb 25, 2019 29.72 30.11 29.64 30.02 4,015,797 +0.59(+2.02%)
Feb 22, 2019 29.14 29.73 28.64 29.43 3,278,156 +0.58(+1.99%)
Feb 21, 2019 28.48 29.16 28.41 28.85 4,084,421 +0.33(+1.16%)
Feb 20, 2019 27.69 28.86 27.64 28.52 6,683,938 +1.00(+3.65%)
Feb 19, 2019 27.52 27.70 27.41 27.52 3,105,886 -0.06(-0.21%)
Feb 15, 2019 28.00 28.22 27.51 27.57 3,493,658 +0.07(+0.25%)
Feb 14, 2019 28.02 28.04 27.46 27.51 3,276,568 -0.83(-2.93%)
Feb 13, 2019 28.10 28.82 27.99 28.34 4,681,985 +0.63(+2.29%)
Feb 12, 2019 27.63 27.98 27.26 27.70 3,097,589 +0.42(+1.54%)
Feb 11, 2019 26.87 27.43 26.59 27.28 3,535,088 +0.31(+1.16%)
Feb 08, 2019 26.45 27.00 25.86 26.97 4,905,598 +0.35(+1.32%)
Feb 07, 2019 27.68 27.79 26.39 26.62 5,075,947 -1.23(-4.41%)
Feb 06, 2019 28.30 28.58 27.81 27.85 2,995,744 -0.51(-1.79%)
Feb 05, 2019 28.29 28.77 28.20 28.35 2,818,962 -0.02(-0.07%)
Feb 04, 2019 27.73 28.47 27.65 28.37 2,396,147 +0.48(+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.