Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.25 30.79 30.01 30.78 14,752,975 +0.37(+1.22%)
Feb 27, 2019 30.95 31.00 29.90 30.41 24,600,016 -0.60(-1.93%)
Feb 26, 2019 31.89 31.96 30.99 31.01 17,498,850 -0.98(-3.06%)
Feb 25, 2019 31.99 32.71 31.88 31.99 14,837,314 +0.28(+0.88%)
Feb 22, 2019 30.81 31.73 30.81 31.71 15,413,400 +0.95(+3.09%)
Feb 21, 2019 31.36 31.48 30.60 30.76 13,933,216 -0.61(-1.94%)
Feb 20, 2019 31.71 31.93 31.21 31.37 16,843,040 -0.28(-0.88%)
Feb 19, 2019 31.23 32.11 31.15 31.65 14,365,490 +0.42(+1.34%)
Feb 15, 2019 31.20 31.80 30.97 31.23 17,591,500 +0.27(+0.87%)
Feb 14, 2019 30.86 31.28 30.60 30.96 15,293,716 -0.16(-0.51%)
Feb 13, 2019 30.57 31.84 30.55 31.12 29,633,980 +0.73(+2.40%)
Feb 12, 2019 30.44 30.80 30.23 30.39 20,235,652 +0.16(+0.53%)
Feb 11, 2019 30.17 30.44 29.66 30.23 28,817,948 +0.22(+0.73%)
Feb 08, 2019 30.47 30.74 29.42 30.01 40,669,700 -0.79(-2.56%)
Feb 07, 2019 31.17 31.73 30.31 30.80 69,682,992 -3.36(-9.84%)
Feb 06, 2019 35.05 35.25 33.75 34.16 33,702,136 -0.21(-0.61%)
Feb 05, 2019 34.29 34.57 33.92 34.37 17,555,716 +0.43(+1.27%)
Feb 04, 2019 33.34 34.18 33.24 33.94 14,217,837 +0.75(+2.26%)
Feb 01, 2019 33.56 34.09 32.96 33.19 18,816,500 -0.37(-1.10%)
Jan 31, 2019 33.07 33.69 32.79 33.56 21,177,686 +1.30(+4.03%)
Jan 30, 2019 32.04 32.38 31.42 32.26 17,062,622 +0.62(+1.96%)
Jan 29, 2019 33.33 33.55 31.46 31.64 18,830,076 -1.49(-4.50%)
Jan 28, 2019 32.65 33.20 32.12 33.13 21,717,516 +0.23(+0.70%)
Jan 25, 2019 31.99 33.62 31.98 32.90 22,522,400 +1.29(+4.08%)
Jan 24, 2019 30.94 31.73 30.91 31.61 12,465,105 +0.64(+2.07%)
Jan 23, 2019 32.26 32.45 30.72 30.97 21,076,302 -1.28(-3.97%)
Jan 22, 2019 32.97 33.35 31.92 32.25 17,774,472 -1.02(-3.07%)
Jan 18, 2019 33.05 33.89 32.77 33.27 16,776,700 +0.42(+1.28%)
Jan 17, 2019 32.47 33.08 32.39 32.85 11,734,630 +0.38(+1.17%)
Jan 16, 2019 33.10 33.30 32.44 32.47 10,102,322 -0.55(-1.67%)
Jan 15, 2019 32.51 33.35 32.45 33.02 13,524,239 +0.65(+2.01%)
Jan 14, 2019 32.38 32.75 32.12 32.37 9,508,407 -0.50(-1.52%)
Jan 11, 2019 32.85 33.20 32.43 32.87 17,732,200 -0.22(-0.66%)
Jan 10, 2019 33.08 33.50 32.26 33.09 30,388,004 +0.84(+2.60%)
Jan 09, 2019 31.80 32.40 31.54 32.25 14,534,339 +0.45(+1.42%)
Jan 08, 2019 31.70 32.05 30.91 31.80 16,717,998 +0.46(+1.47%)
Jan 07, 2019 30.20 31.38 29.77 31.34 19,891,960 +1.39(+4.64%)
Jan 04, 2019 28.39 30.10 28.31 29.95 23,412,500 +1.96(+7.00%)
Jan 03, 2019 28.38 29.18 27.94 27.99 19,030,966 -0.82(-2.85%)
Jan 02, 2019 28.26 28.99 27.87 28.81 15,025,733 +0.07(+0.24%)
Dec 31, 2018 28.60 29.13 28.34 28.74 15,975,000 +0.31(+1.09%)
Dec 28, 2018 28.93 29.14 27.84 28.43 21,820,400 -0.25(-0.87%)
Dec 27, 2018 28.14 28.92 27.26 28.68 31,944,552 +0.02(+0.07%)
Dec 26, 2018 27.00 28.70 26.80 28.66 35,504,868 +2.21(+8.36%)
Dec 24, 2018 26.55 27.27 26.26 26.45 18,208,300 -0.86(-3.15%)
Dec 21, 2018 29.31 29.76 27.04 27.31 38,714,100 -1.98(-6.76%)
Dec 20, 2018 32.59 32.72 28.51 29.29 51,946,544 -3.64(-11.05%)
Dec 19, 2018 33.71 34.70 32.66 32.93 24,773,502 -0.81(-2.40%)
Dec 18, 2018 33.63 34.17 33.08 33.74 18,860,824 +0.31(+0.93%)
Dec 17, 2018 35.68 35.70 33.20 33.43 23,849,524 -2.44(-6.80%)
Dec 14, 2018 35.25 36.62 35.05 35.87 19,528,400 -0.02(-0.06%)
Dec 13, 2018 36.40 36.49 35.30 35.89 22,808,204 -0.36(-0.99%)
Dec 12, 2018 34.97 37.13 34.85 36.25 32,558,852 +1.80(+5.22%)
Dec 11, 2018 34.13 35.75 33.88 34.45 30,080,956 +1.02(+3.05%)
Dec 10, 2018 32.73 33.64 32.26 33.43 19,964,524 +0.60(+1.83%)
Dec 07, 2018 32.84 34.37 32.67 32.83 29,497,100 -0.13(-0.39%)
Dec 06, 2018 32.46 32.97 31.11 32.96 25,899,008 +0.40(+1.23%)
Dec 04, 2018 33.28 34.16 32.50 32.56 22,471,900 -1.10(-3.27%)
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.