Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.65 32.86 32.58 32.74 1,483,372 +0.05(+0.16%)
Feb 27, 2019 32.66 32.70 32.48 32.68 717,506 +0.03(+0.09%)
Feb 26, 2019 32.51 32.76 32.42 32.66 1,938,227 +0.12(+0.36%)
Feb 25, 2019 32.57 32.66 32.49 32.54 878,366 +0.06(+0.18%)
Feb 22, 2019 32.32 32.56 32.22 32.48 1,078,775 +0.25(+0.78%)
Feb 21, 2019 32.16 32.37 32.01 32.23 1,009,728 +0.03(+0.09%)
Feb 20, 2019 32.09 32.27 32.03 32.20 1,300,884 +0.12(+0.37%)
Feb 19, 2019 31.79 32.14 31.71 32.08 1,011,933 +0.21(+0.67%)
Feb 15, 2019 31.83 31.93 31.66 31.87 1,065,725 +0.22(+0.70%)
Feb 14, 2019 31.55 31.78 31.44 31.65 1,063,414 -0.02(-0.07%)
Feb 13, 2019 31.93 31.96 31.63 31.67 885,051 -0.12(-0.37%)
Feb 12, 2019 31.68 31.96 31.55 31.79 899,612 +0.26(+0.84%)
Feb 11, 2019 31.79 31.86 31.48 31.52 1,353,466 -0.28(-0.88%)
Feb 08, 2019 31.82 31.93 31.69 31.80 1,188,882 -0.03(-0.09%)
Feb 07, 2019 31.95 31.98 31.52 31.83 1,648,424 -0.19(-0.60%)
Feb 06, 2019 32.09 32.10 31.95 32.02 874,442 -0.14(-0.43%)
Feb 05, 2019 31.97 32.22 31.95 32.16 811,115 +0.19(+0.60%)
Feb 04, 2019 31.99 32.05 31.89 31.97 834,551 -0.11(-0.34%)
Feb 01, 2019 31.97 32.14 31.91 32.08 987,699 +0.08(+0.25%)
Jan 31, 2019 31.79 32.04 31.63 32.00 1,115,572 +0.26(+0.81%)
Jan 30, 2019 31.60 31.81 31.45 31.74 1,249,643 +0.18(+0.58%)
Jan 29, 2019 31.29 31.68 31.19 31.56 1,622,725 +0.26(+0.85%)
Jan 28, 2019 30.97 31.33 30.84 31.29 2,619,543 +0.14(+0.45%)
Jan 25, 2019 30.93 31.18 30.90 31.15 1,194,455 +0.36(+1.17%)
Jan 24, 2019 30.72 30.81 30.58 30.79 1,119,089 +0.04(+0.12%)
Jan 23, 2019 30.75 30.82 30.63 30.76 987,331 +0.07(+0.22%)
Jan 22, 2019 30.65 30.80 30.53 30.69 1,490,996 -0.24(-0.76%)
Jan 18, 2019 30.97 30.99 30.77 30.93 1,123,769 +0.12(+0.38%)
Jan 17, 2019 30.71 30.88 30.62 30.81 1,048,413 +0.00(+0.00%)
Jan 16, 2019 30.80 30.98 30.74 30.81 952,212 -0.04(-0.12%)
Jan 15, 2019 30.49 31.05 30.46 30.85 1,522,491 +0.26(+0.84%)
Jan 14, 2019 30.76 31.09 30.53 30.59 1,885,706 -0.16(-0.53%)
Jan 11, 2019 30.60 31.17 30.52 30.75 1,772,040 +0.14(+0.46%)
Jan 10, 2019 30.21 30.71 30.00 30.61 1,272,858 +0.37(+1.22%)
Jan 09, 2019 30.32 30.39 30.06 30.24 1,611,511 -0.01(-0.02%)
Jan 08, 2019 29.79 30.31 29.77 30.25 2,055,137 +0.55(+1.86%)
Jan 07, 2019 29.42 29.74 29.24 29.70 1,759,263 +0.37(+1.25%)
Jan 04, 2019 29.73 29.73 29.30 29.33 1,645,757 -0.13(-0.42%)
Jan 03, 2019 29.33 29.63 29.29 29.46 1,273,640 +0.22(+0.75%)
Jan 02, 2019 28.89 29.34 28.69 29.23 1,192,204 +0.15(+0.53%)
Dec 31, 2018 29.23 29.25 28.80 29.08 1,443,759 +0.01(+0.05%)
Dec 28, 2018 29.13 29.32 29.04 29.07 1,570,858 +0.01(+0.03%)
Dec 27, 2018 28.87 29.10 28.62 29.06 2,730,954 -0.22(-0.75%)
Dec 26, 2018 28.93 29.28 28.58 29.28 1,868,614 +0.35(+1.22%)
Dec 24, 2018 29.23 29.34 28.88 28.93 1,304,018 -0.47(-1.60%)
Dec 21, 2018 29.98 30.23 29.37 29.40 2,427,788 -0.66(-2.20%)
Dec 20, 2018 30.25 30.33 29.74 30.06 2,082,191 -0.17(-0.56%)
Dec 19, 2018 30.42 30.70 30.10 30.23 2,395,858 -0.10(-0.34%)
Dec 18, 2018 30.47 30.64 30.21 30.33 1,813,116 -0.27(-0.89%)
Dec 17, 2018 30.76 30.88 30.43 30.60 1,911,231 -0.30(-0.98%)
Dec 14, 2018 30.56 30.92 30.52 30.90 1,369,267 +0.04(+0.14%)
Dec 13, 2018 30.84 30.95 30.61 30.86 1,528,116 -0.45(-1.43%)
Dec 12, 2018 31.27 31.43 31.19 31.31 1,477,320 +0.26(+0.83%)
Dec 11, 2018 31.22 31.38 31.00 31.05 1,625,109 -0.07(-0.24%)
Dec 10, 2018 31.35 31.37 30.82 31.13 1,278,395 -0.36(-1.14%)
Dec 07, 2018 31.66 31.90 31.43 31.49 1,753,417 -0.14(-0.44%)
Dec 06, 2018 31.22 31.64 30.97 31.63 1,981,299 -0.14(-0.44%)
Dec 04, 2018 31.61 32.08 31.61 31.77 1,253,859 +0.18(+0.56%)
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.