Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 36.41 36.68 34.09 34.94 2,270,487 -0.07(-0.19%)
Feb 27, 2019 35.24 35.58 34.12 35.00 839,697 +0.09(+0.27%)
Feb 26, 2019 35.39 35.91 34.85 34.91 987,431 -0.50(-1.41%)
Feb 25, 2019 36.73 36.98 34.71 35.41 1,114,708 -1.42(-3.86%)
Feb 22, 2019 36.97 37.35 36.64 36.83 1,604,358 +0.31(+0.85%)
Feb 21, 2019 36.86 37.34 36.14 36.52 1,437,368 -0.48(-1.30%)
Feb 20, 2019 35.86 37.41 35.79 37.00 1,231,787 +1.10(+3.07%)
Feb 19, 2019 35.99 36.83 35.77 35.90 1,356,756 -0.14(-0.39%)
Feb 15, 2019 34.75 36.16 34.69 36.04 1,633,962 +1.61(+4.68%)
Feb 14, 2019 33.08 34.81 32.78 34.43 1,407,378 +1.10(+3.31%)
Feb 13, 2019 31.86 33.59 31.64 33.32 1,618,871 +1.62(+5.11%)
Feb 12, 2019 29.89 31.97 29.71 31.70 2,377,540 +2.40(+8.20%)
Feb 11, 2019 28.83 29.45 28.27 29.30 1,708,857 +0.25(+0.88%)
Feb 08, 2019 29.97 30.08 28.39 29.05 1,955,152 -1.03(-3.42%)
Feb 07, 2019 30.74 30.74 29.65 30.07 1,366,333 -1.02(-3.27%)
Feb 06, 2019 31.05 31.54 30.64 31.09 856,691 -0.20(-0.63%)
Feb 05, 2019 31.61 32.01 30.95 31.29 706,214 -0.38(-1.19%)
Feb 04, 2019 30.90 31.68 30.73 31.67 881,017 +0.43(+1.39%)
Feb 01, 2019 30.94 32.01 30.82 31.23 1,277,014 +0.54(+1.75%)
Jan 31, 2019 32.24 32.45 30.40 30.70 1,373,265 -1.45(-4.51%)
Jan 30, 2019 30.50 32.17 30.01 32.15 1,442,021 +2.25(+7.53%)
Jan 29, 2019 30.37 30.40 29.69 29.89 1,044,902 -0.26(-0.87%)
Jan 28, 2019 30.73 31.22 29.73 30.16 1,315,303 -1.35(-4.28%)
Jan 25, 2019 31.72 32.29 31.35 31.51 723,446 -0.10(-0.33%)
Jan 24, 2019 31.83 32.24 31.20 31.61 1,288,724 -0.24(-0.77%)
Jan 23, 2019 32.05 32.78 31.26 31.85 1,276,123 +0.27(+0.87%)
Jan 22, 2019 31.08 31.90 30.65 31.58 1,602,477 -0.04(-0.12%)
Jan 18, 2019 31.25 31.98 30.89 31.62 1,153,185 +0.61(+1.98%)
Jan 17, 2019 30.86 31.42 29.97 31.01 1,311,808 -0.22(-0.69%)
Jan 16, 2019 31.52 32.66 31.19 31.22 885,880 -0.35(-1.10%)
Jan 15, 2019 31.75 31.84 30.78 31.57 1,574,774 -0.07(-0.21%)
Jan 14, 2019 31.22 32.01 30.63 31.64 1,660,045 +0.00(+0.00%)
Jan 11, 2019 31.62 32.17 31.10 31.64 1,605,844 -0.40(-1.24%)
Jan 10, 2019 31.68 32.70 31.24 32.03 1,494,219 -0.05(-0.15%)
Jan 09, 2019 32.76 32.90 31.79 32.08 1,793,574 +0.02(+0.06%)
Jan 08, 2019 32.77 33.48 31.80 32.06 1,611,492 -0.22(-0.67%)
Jan 07, 2019 31.44 32.86 30.63 32.28 1,389,264 +1.45(+4.71%)
Jan 04, 2019 29.75 31.29 29.50 30.83 1,221,519 +1.65(+5.65%)
Jan 03, 2019 28.66 29.67 27.63 29.18 1,073,981 +0.51(+1.78%)
Jan 02, 2019 27.33 29.04 26.89 28.67 955,856 +0.62(+2.22%)
Dec 31, 2018 27.66 28.08 26.82 28.05 1,267,995 +0.72(+2.62%)
Dec 28, 2018 28.13 28.19 26.71 27.33 691,296 -0.67(-2.39%)
Dec 27, 2018 26.74 28.01 26.66 28.00 1,017,922 +0.44(+1.61%)
Dec 26, 2018 25.40 27.59 25.06 27.56 1,573,893 +2.44(+9.72%)
Dec 24, 2018 25.62 26.36 25.06 25.12 682,276 -1.02(-3.89%)
Dec 21, 2018 26.97 27.90 25.92 26.13 1,925,867 -0.53(-1.98%)
Dec 20, 2018 26.68 27.81 26.35 26.66 1,244,439 -0.91(-3.32%)
Dec 19, 2018 28.48 29.12 27.35 27.58 1,341,258 -0.71(-2.50%)
Dec 18, 2018 28.91 29.34 27.79 28.28 1,146,855 -0.38(-1.32%)
Dec 17, 2018 29.22 29.72 28.42 28.66 1,145,707 -0.48(-1.65%)
Dec 14, 2018 30.90 31.01 28.97 29.14 964,843 -1.98(-6.36%)
Dec 13, 2018 31.44 31.67 30.36 31.12 1,189,002 -0.46(-1.46%)
Dec 12, 2018 32.22 32.73 31.56 31.58 1,051,439 +0.16(+0.51%)
Dec 11, 2018 32.10 32.33 30.90 31.42 1,051,604 -0.02(-0.06%)
Dec 10, 2018 31.28 32.82 31.02 31.44 1,667,958 -0.78(-2.43%)
Dec 07, 2018 32.89 33.81 31.80 32.22 1,033,283 +0.21(+0.65%)
Dec 06, 2018 31.80 32.26 31.03 32.01 1,575,809 -0.68(-2.08%)
Dec 04, 2018 34.64 35.09 32.56 32.69 933,329 -1.92(-5.55%)
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.