Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.93 28.14 27.70 27.86 1,378,222 +0.14(+0.50%)
Mar 28, 2019 27.56 27.89 27.46 27.72 852,538 +0.06(+0.22%)
Mar 27, 2019 27.88 28.20 27.57 27.66 1,170,286 -0.22(-0.80%)
Mar 26, 2019 28.28 28.36 27.75 27.88 1,250,279 -0.16(-0.58%)
Mar 25, 2019 27.74 28.33 27.58 28.04 1,282,169 +0.36(+1.31%)
Mar 22, 2019 28.48 28.48 27.38 27.68 2,828,449 -1.09(-3.78%)
Mar 21, 2019 28.27 29.00 28.09 28.77 1,066,842 +0.38(+1.33%)
Mar 20, 2019 28.79 28.87 28.19 28.39 980,926 -0.50(-1.73%)
Mar 19, 2019 29.09 29.34 28.83 28.89 1,399,422 +0.02(+0.08%)
Mar 18, 2019 28.03 28.95 27.91 28.87 1,792,103 +1.03(+3.71%)
Mar 15, 2019 27.71 27.99 27.61 27.83 4,464,983 +0.05(+0.17%)
Mar 14, 2019 27.98 28.20 27.35 27.79 2,631,227 -0.39(-1.37%)
Mar 13, 2019 28.25 28.42 28.03 28.17 1,706,305 +0.06(+0.22%)
Mar 12, 2019 28.09 28.24 27.70 28.11 1,403,416 +0.17(+0.61%)
Mar 11, 2019 27.78 28.04 27.39 27.94 1,202,087 +0.37(+1.34%)
Mar 08, 2019 26.98 27.59 26.81 27.57 1,041,678 +0.35(+1.27%)
Mar 07, 2019 27.89 27.89 27.18 27.22 1,532,029 -0.90(-3.21%)
Mar 06, 2019 28.79 28.90 28.10 28.13 838,607 -0.75(-2.59%)
Mar 05, 2019 29.10 29.29 28.51 28.87 822,790 -0.20(-0.69%)
Mar 04, 2019 29.61 29.85 28.80 29.07 1,508,470 -0.40(-1.36%)
Mar 01, 2019 29.08 29.59 29.08 29.47 1,303,362 +0.62(+2.16%)
Feb 28, 2019 28.80 28.97 28.45 28.85 1,443,378 +0.14(+0.48%)
Feb 27, 2019 28.78 29.00 28.33 28.71 1,018,265 -0.02(-0.05%)
Feb 26, 2019 28.46 29.27 28.46 28.73 999,254 +0.18(+0.62%)
Feb 25, 2019 28.29 28.69 28.27 28.55 2,406,950 +0.42(+1.48%)
Feb 22, 2019 28.16 28.35 28.06 28.13 1,943,237 +0.02(+0.05%)
Feb 21, 2019 28.40 28.44 28.11 28.12 921,043 -0.29(-1.00%)
Feb 20, 2019 28.42 28.52 28.27 28.40 1,001,259 -0.11(-0.38%)
Feb 19, 2019 28.13 28.51 27.94 28.51 1,749,797 +0.20(+0.71%)
Feb 15, 2019 28.53 28.73 27.98 28.31 2,930,165 +0.06(+0.22%)
Feb 14, 2019 29.06 29.08 28.20 28.25 2,324,448 -0.75(-2.58%)
Feb 13, 2019 29.55 29.92 28.74 29.00 2,128,957 -0.34(-1.15%)
Feb 12, 2019 29.40 29.58 29.15 29.34 883,797 +0.15(+0.52%)
Feb 11, 2019 29.02 29.30 28.95 29.18 536,462 +0.12(+0.41%)
Feb 08, 2019 28.95 29.18 28.40 29.06 587,511 -0.14(-0.46%)
Feb 07, 2019 29.03 29.35 28.70 29.20 1,149,550 -0.01(-0.03%)
Feb 06, 2019 29.86 30.00 28.91 29.21 1,188,961 -0.62(-2.07%)
Feb 05, 2019 31.21 31.40 28.82 29.82 2,353,649 -1.13(-3.64%)
Feb 04, 2019 30.33 30.97 30.20 30.95 1,275,831 +0.57(+1.88%)
Feb 01, 2019 29.97 30.55 29.97 30.38 670,358 +0.46(+1.53%)
Jan 31, 2019 29.69 29.99 29.30 29.92 1,212,332 +0.00(+0.00%)
Jan 30, 2019 29.49 30.00 29.21 29.92 882,976 +0.66(+2.26%)
Jan 29, 2019 29.18 29.35 29.02 29.26 979,479 +0.12(+0.41%)
Jan 28, 2019 28.95 29.15 28.76 29.14 459,004 -0.14(-0.46%)
Jan 25, 2019 29.02 29.44 28.93 29.27 1,679,021 +0.47(+1.62%)
Jan 24, 2019 28.58 29.39 28.58 28.81 597,882 +0.14(+0.47%)
Jan 23, 2019 28.91 29.02 28.39 28.67 819,440 -0.02(-0.08%)
Jan 22, 2019 29.13 29.45 28.53 28.70 724,823 -0.92(-3.12%)
Jan 18, 2019 29.76 29.94 29.58 29.62 972,757 +0.19(+0.64%)
Jan 17, 2019 28.87 29.70 28.86 29.43 767,022 +0.20(+0.69%)
Jan 16, 2019 28.71 29.60 28.61 29.23 1,448,724 +0.94(+3.32%)
Jan 15, 2019 27.85 28.37 27.70 28.29 1,273,123 +0.35(+1.24%)
Jan 14, 2019 27.41 28.21 27.41 27.94 1,337,253 +0.23(+0.81%)
Jan 11, 2019 27.69 28.06 27.41 27.72 1,343,110 -0.17(-0.59%)
Jan 10, 2019 27.85 28.26 27.63 27.88 1,616,717 -0.26(-0.91%)
Jan 09, 2019 28.30 28.72 28.09 28.14 1,387,363 -0.12(-0.43%)
Jan 08, 2019 28.33 28.84 28.06 28.26 1,475,481 -0.43(-1.49%)
Jan 07, 2019 28.64 29.18 28.33 28.69 1,808,995 -0.23(-0.78%)
Jan 04, 2019 27.78 29.02 27.78 28.91 1,034,593 +1.61(+5.89%)
Jan 03, 2019 28.20 28.20 27.24 27.30 1,481,980 -1.02(-3.61%)
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.