Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 28.46 28.51 28.22 28.36 858,421 +0.10(+0.34%)
Mar 28, 2019 28.17 28.31 27.93 28.27 837,864 +0.12(+0.41%)
Mar 27, 2019 28.07 28.25 28.02 28.15 788,123 +0.08(+0.27%)
Mar 26, 2019 28.11 28.24 27.95 28.08 869,463 +0.19(+0.69%)
Mar 25, 2019 27.79 27.98 27.69 27.88 845,943 +0.12(+0.45%)
Mar 22, 2019 27.79 27.95 27.72 27.76 740,441 -0.22(-0.79%)
Mar 21, 2019 27.53 28.00 27.50 27.98 742,146 +0.38(+1.39%)
Mar 20, 2019 27.88 27.97 27.59 27.60 829,523 -0.36(-1.27%)
Mar 19, 2019 28.43 28.50 27.90 27.95 872,257 -0.37(-1.32%)
Mar 18, 2019 28.37 28.50 28.24 28.33 553,468 +0.01(+0.03%)
Mar 15, 2019 28.03 28.40 28.02 28.32 1,459,035 +0.29(+1.03%)
Mar 14, 2019 28.07 28.23 27.97 28.03 747,497 -0.01(-0.03%)
Mar 13, 2019 28.06 28.15 27.94 28.04 1,081,199 +0.04(+0.14%)
Mar 12, 2019 28.11 28.19 27.94 28.00 765,187 -0.04(-0.14%)
Mar 11, 2019 27.86 28.08 27.82 28.04 798,281 +0.29(+1.04%)
Mar 08, 2019 27.77 27.86 27.58 27.75 662,308 -0.19(-0.69%)
Mar 07, 2019 28.07 28.19 27.82 27.94 835,508 -0.21(-0.75%)
Mar 06, 2019 28.27 28.38 28.11 28.15 1,003,938 -0.14(-0.51%)
Mar 05, 2019 28.78 28.96 28.27 28.30 1,356,784 -0.41(-1.44%)
Mar 04, 2019 28.66 28.78 28.44 28.71 1,111,482 +0.00(+0.00%)
Mar 01, 2019 28.60 28.80 28.45 28.71 975,776 +0.24(+0.84%)
Feb 28, 2019 28.24 28.55 28.07 28.47 1,188,719 +0.27(+0.95%)
Feb 27, 2019 27.88 28.31 27.88 28.20 747,010 +0.13(+0.48%)
Feb 26, 2019 28.29 28.36 28.05 28.07 787,048 -0.30(-1.05%)
Feb 25, 2019 28.43 28.61 28.28 28.36 616,868 +0.00(+0.00%)
Feb 22, 2019 28.32 28.47 28.26 28.36 547,034 +0.07(+0.24%)
Feb 21, 2019 28.30 28.46 28.22 28.30 584,280 +0.00(+0.00%)
Feb 20, 2019 28.03 28.32 27.95 28.30 995,508 +0.31(+1.10%)
Feb 19, 2019 27.86 28.13 27.79 27.99 1,437,755 +0.06(+0.21%)
Feb 15, 2019 27.57 27.93 27.51 27.93 1,286,852 +0.56(+2.04%)
Feb 14, 2019 27.20 27.52 27.10 27.37 1,181,581 +0.03(+0.11%)
Feb 13, 2019 27.42 27.56 27.27 27.35 1,139,668 -0.02(-0.07%)
Feb 12, 2019 27.16 27.44 27.11 27.36 1,490,132 +0.33(+1.21%)
Feb 11, 2019 26.83 27.07 26.72 27.04 1,159,434 +0.29(+1.08%)
Feb 08, 2019 26.63 26.88 26.59 26.75 1,307,139 +0.02(+0.07%)
Feb 07, 2019 26.80 26.80 26.36 26.73 1,465,602 -0.12(-0.47%)
Feb 06, 2019 26.88 26.94 26.73 26.86 975,750 -0.11(-0.39%)
Feb 05, 2019 26.82 26.99 26.68 26.96 1,378,696 +0.24(+0.90%)
Feb 04, 2019 26.67 26.76 26.54 26.72 1,129,122 +0.01(+0.04%)
Feb 01, 2019 26.17 26.71 26.09 26.71 1,829,668 +0.68(+2.61%)
Jan 31, 2019 25.49 26.06 25.47 26.03 2,123,385 +0.38(+1.49%)
Jan 30, 2019 25.62 25.76 25.37 25.65 2,945,139 +0.01(+0.04%)
Jan 29, 2019 26.11 26.12 25.14 25.64 4,649,427 -1.16(-4.33%)
Jan 28, 2019 26.93 27.03 26.62 26.80 1,390,411 -0.23(-0.85%)
Jan 25, 2019 27.34 27.41 26.97 27.03 1,300,675 -0.11(-0.39%)
Jan 24, 2019 27.16 27.28 26.96 27.13 1,559,269 -0.12(-0.42%)
Jan 23, 2019 27.16 27.25 26.97 27.25 858,274 +0.11(+0.39%)
Jan 22, 2019 27.31 27.51 27.00 27.14 991,742 -0.31(-1.12%)
Jan 18, 2019 27.17 27.49 27.08 27.45 819,260 +0.44(+1.63%)
Jan 17, 2019 27.03 27.24 26.86 27.01 1,275,546 -0.13(-0.49%)
Jan 16, 2019 26.94 27.17 26.81 27.14 681,465 +0.38(+1.43%)
Jan 15, 2019 26.62 26.83 26.48 26.76 703,576 +0.06(+0.22%)
Jan 14, 2019 26.46 26.73 26.38 26.70 860,512 +0.08(+0.29%)
Jan 11, 2019 26.67 26.71 26.44 26.62 733,495 -0.20(-0.75%)
Jan 10, 2019 26.56 26.83 26.43 26.83 756,521 +0.19(+0.72%)
Jan 09, 2019 26.58 26.79 26.33 26.63 1,120,848 +0.06(+0.22%)
Jan 08, 2019 26.51 26.58 26.08 26.58 981,048 +0.35(+1.32%)
Jan 07, 2019 26.20 26.49 26.07 26.23 1,104,220 -0.02(-0.07%)
Jan 04, 2019 25.90 26.29 25.83 26.25 868,091 +0.63(+2.47%)
Jan 03, 2019 25.93 26.19 25.58 25.62 1,181,938 -0.33(-1.26%)
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.