Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 33.35 33.43 32.74 32.95 2,009,335 -0.48(-1.43%)
Feb 27, 2019 33.60 33.83 33.32 33.43 1,173,989 -0.25(-0.74%)
Feb 26, 2019 33.80 34.11 33.65 33.68 1,334,218 -0.23(-0.67%)
Feb 25, 2019 33.99 34.28 33.76 33.90 1,625,040 +0.23(+0.67%)
Feb 22, 2019 33.21 33.75 33.20 33.68 1,407,149 +0.69(+2.11%)
Feb 21, 2019 33.67 33.93 32.83 32.98 2,104,246 -0.84(-2.48%)
Feb 20, 2019 33.98 34.07 33.78 33.82 2,266,406 +0.06(+0.17%)
Feb 19, 2019 33.72 34.14 33.40 33.77 2,122,220 -0.11(-0.31%)
Feb 15, 2019 33.74 34.49 33.43 33.87 3,121,346 +0.95(+2.90%)
Feb 14, 2019 30.35 33.79 30.30 32.92 4,005,246 +0.29(+0.89%)
Feb 13, 2019 32.53 32.73 32.22 32.63 2,916,180 +0.19(+0.60%)
Feb 12, 2019 31.68 32.62 31.46 32.43 3,484,145 +1.07(+3.40%)
Feb 11, 2019 30.97 31.62 30.90 31.37 2,671,324 +0.44(+1.41%)
Feb 08, 2019 31.33 31.62 30.38 30.93 2,980,631 -0.76(-2.40%)
Feb 07, 2019 32.68 32.93 31.40 31.69 2,277,163 -1.59(-4.78%)
Feb 06, 2019 33.05 33.40 33.02 33.28 1,292,001 +0.20(+0.61%)
Feb 05, 2019 33.04 33.23 32.92 33.08 1,041,448 -0.03(-0.10%)
Feb 04, 2019 33.04 33.31 32.89 33.11 2,066,856 -0.19(-0.56%)
Feb 01, 2019 32.99 33.45 32.81 33.30 2,191,786 +0.25(+0.76%)
Jan 31, 2019 32.62 33.08 32.45 33.05 2,154,705 +0.34(+1.04%)
Jan 30, 2019 32.68 32.91 32.20 32.71 2,349,208 +0.06(+0.20%)
Jan 29, 2019 32.60 33.00 32.48 32.64 1,279,610 -0.15(-0.44%)
Jan 28, 2019 32.71 32.94 32.44 32.79 1,464,385 -0.32(-0.98%)
Jan 25, 2019 32.94 33.48 32.74 33.11 1,866,792 +0.70(+2.17%)
Jan 24, 2019 31.76 32.43 31.59 32.41 2,051,994 +0.76(+2.40%)
Jan 23, 2019 32.30 32.47 31.34 31.65 1,407,339 -0.69(-2.12%)
Jan 22, 2019 32.51 32.77 32.08 32.34 1,890,624 -0.48(-1.48%)
Jan 18, 2019 32.56 32.98 32.21 32.82 1,961,964 +0.44(+1.35%)
Jan 17, 2019 32.02 32.49 31.73 32.39 1,755,529 +0.36(+1.14%)
Jan 16, 2019 31.89 32.32 31.71 32.02 2,102,091 +0.11(+0.33%)
Jan 15, 2019 31.95 32.14 31.38 31.92 1,307,621 +0.09(+0.28%)
Jan 14, 2019 31.47 32.17 31.30 31.83 2,726,042 +0.15(+0.48%)
Jan 11, 2019 31.79 31.93 31.26 31.67 2,101,812 -0.07(-0.23%)
Jan 10, 2019 31.00 31.79 30.90 31.75 2,844,825 +0.48(+1.52%)
Jan 09, 2019 30.54 31.28 30.46 31.27 2,998,647 +1.04(+3.45%)
Jan 08, 2019 29.99 30.35 29.78 30.23 2,529,271 +0.92(+3.14%)
Jan 07, 2019 28.69 29.48 28.37 29.31 1,996,190 +0.74(+2.60%)
Jan 04, 2019 27.99 28.68 27.84 28.56 3,124,316 +1.03(+3.76%)
Jan 03, 2019 28.23 28.24 27.39 27.53 1,942,576 -0.86(-3.02%)
Jan 02, 2019 27.51 28.52 27.34 28.39 1,606,302 +0.32(+1.12%)
Dec 31, 2018 27.94 28.22 27.46 28.07 1,519,894 +0.19(+0.67%)
Dec 28, 2018 28.14 28.37 27.45 27.88 1,952,558 -0.21(-0.75%)
Dec 27, 2018 27.20 28.09 26.96 28.09 1,675,712 +0.30(+1.08%)
Dec 26, 2018 27.00 27.83 26.23 27.80 2,001,012 +0.97(+3.61%)
Dec 24, 2018 27.06 27.48 26.44 26.83 942,554 -0.46(-1.69%)
Dec 21, 2018 27.57 28.12 27.18 27.29 5,061,652 -0.15(-0.56%)
Dec 20, 2018 27.36 27.93 26.90 27.44 2,897,234 +0.05(+0.18%)
Dec 19, 2018 27.80 28.86 27.24 27.39 2,115,156 -0.40(-1.42%)
Dec 18, 2018 27.67 28.46 27.59 27.79 2,996,645 +0.31(+1.12%)
Dec 17, 2018 27.80 28.40 27.26 27.48 2,732,766 -0.50(-1.79%)
Dec 14, 2018 27.70 28.43 27.66 27.98 2,423,959 +0.14(+0.49%)
Dec 13, 2018 28.57 28.69 27.76 27.84 2,520,279 -0.55(-1.93%)
Dec 12, 2018 28.66 28.92 28.35 28.39 1,964,704 +0.21(+0.75%)
Dec 11, 2018 29.09 29.29 28.09 28.18 2,031,455 +0.00(+0.00%)
Dec 10, 2018 28.64 28.89 27.94 28.18 3,007,633 -0.69(-2.41%)
Dec 07, 2018 30.04 30.77 28.73 28.88 2,069,387 -1.24(-4.13%)
Dec 06, 2018 29.81 30.31 29.30 30.12 2,801,163 -0.30(-0.98%)
Dec 04, 2018 32.83 33.06 30.24 30.42 3,689,898 -2.46(-7.49%)
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.