Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 28.20 28.39 28.06 28.36 2,552,537 +0.34(+1.21%)
Mar 28, 2019 27.92 28.12 27.86 28.02 2,530,285 +0.31(+1.10%)
Mar 27, 2019 27.54 27.83 27.47 27.72 2,413,323 -0.05(-0.20%)
Mar 26, 2019 27.76 27.87 27.61 27.77 1,531,500 +0.37(+1.34%)
Mar 25, 2019 27.19 27.57 27.18 27.40 2,426,971 -0.16(-0.57%)
Mar 22, 2019 27.86 28.00 27.56 27.56 3,132,124 -0.60(-2.12%)
Mar 21, 2019 28.13 28.29 28.10 28.16 3,561,569 -0.08(-0.29%)
Mar 20, 2019 28.25 28.29 27.97 28.24 4,389,688 +0.46(+1.66%)
Mar 19, 2019 28.20 28.50 27.52 27.78 5,253,534 -0.11(-0.38%)
Mar 18, 2019 27.83 27.97 27.67 27.88 4,647,452 +0.55(+2.01%)
Mar 15, 2019 26.93 27.42 26.93 27.34 6,221,017 +0.86(+3.26%)
Mar 14, 2019 26.71 26.83 26.26 26.47 4,356,955 +0.09(+0.33%)
Mar 13, 2019 26.60 26.64 26.24 26.39 4,001,316 -0.54(-2.01%)
Mar 12, 2019 26.95 27.15 26.80 26.93 3,123,701 +0.03(+0.12%)
Mar 11, 2019 26.59 26.95 26.56 26.89 3,767,238 +0.13(+0.50%)
Mar 08, 2019 26.76 27.02 26.63 26.76 3,060,072 +0.00(+0.00%)
Mar 07, 2019 27.42 27.44 26.70 26.76 4,973,348 -0.13(-0.47%)
Mar 06, 2019 26.53 26.93 26.44 26.89 7,101,404 +1.15(+4.47%)
Mar 05, 2019 25.33 26.26 25.27 25.74 4,800,662 +0.47(+1.85%)
Mar 04, 2019 25.52 25.55 25.15 25.27 2,372,997 -0.13(-0.50%)
Mar 01, 2019 25.05 25.45 25.05 25.39 3,162,588 +0.81(+3.29%)
Feb 28, 2019 24.51 24.69 24.44 24.59 4,204,367 -0.34(-1.37%)
Feb 27, 2019 25.08 25.17 24.87 24.93 4,315,974 -0.32(-1.27%)
Feb 26, 2019 24.97 25.36 24.91 25.25 3,623,649 -0.05(-0.21%)
Feb 25, 2019 25.25 25.47 25.20 25.30 5,515,707 +0.02(+0.08%)
Feb 22, 2019 24.91 25.31 24.87 25.28 3,519,748 +0.58(+2.33%)
Feb 21, 2019 24.55 24.85 24.46 24.71 2,047,688 -0.29(-1.18%)
Feb 20, 2019 24.68 25.11 24.67 25.00 2,539,690 +0.48(+1.94%)
Feb 19, 2019 24.41 24.61 24.31 24.52 2,584,460 -0.05(-0.19%)
Feb 15, 2019 24.50 24.59 24.43 24.57 2,305,253 +0.26(+1.07%)
Feb 14, 2019 24.30 24.34 24.06 24.31 3,644,043 +0.18(+0.75%)
Feb 13, 2019 24.41 24.46 24.11 24.13 3,778,080 +0.35(+1.46%)
Feb 12, 2019 23.49 23.84 23.49 23.78 2,580,298 +0.09(+0.37%)
Feb 11, 2019 23.72 23.76 23.56 23.70 2,213,840 +0.17(+0.74%)
Feb 08, 2019 23.43 23.53 23.23 23.52 2,643,734 -0.21(-0.90%)
Feb 07, 2019 24.13 24.23 23.64 23.74 3,488,078 +0.00(+0.00%)
Feb 06, 2019 23.86 23.96 23.61 23.74 2,124,352 -0.34(-1.42%)
Feb 05, 2019 24.11 24.11 23.93 24.08 3,222,098 +0.54(+2.30%)
Feb 04, 2019 23.59 23.61 23.27 23.53 2,431,153 -0.21(-0.87%)
Feb 01, 2019 23.79 23.94 23.62 23.74 4,939,723 +0.13(+0.57%)
Jan 31, 2019 23.54 23.63 23.17 23.61 5,254,305 +0.48(+2.05%)
Jan 30, 2019 22.92 23.16 22.87 23.13 6,141,279 +0.86(+3.84%)
Jan 29, 2019 22.02 22.32 21.91 22.28 6,677,553 +0.86(+4.03%)
Jan 28, 2019 20.71 21.47 20.68 21.41 7,960,288 +0.39(+1.88%)
Jan 25, 2019 21.03 21.19 20.95 21.02 5,188,988 -0.05(-0.22%)
Jan 24, 2019 21.41 21.43 20.90 21.07 7,035,888 -0.60(-2.75%)
Jan 23, 2019 21.67 21.70 21.45 21.66 6,882,663 -0.03(-0.12%)
Jan 22, 2019 22.14 22.21 21.56 21.69 7,026,603 -0.33(-1.49%)
Jan 18, 2019 21.80 22.11 21.71 22.02 7,875,163 +0.11(+0.49%)
Jan 17, 2019 21.71 22.02 21.67 21.91 4,911,030 +0.43(+1.99%)
Jan 16, 2019 21.47 21.64 21.31 21.48 3,939,726 -0.09(-0.40%)
Jan 15, 2019 21.60 21.71 21.37 21.57 6,489,602 -0.02(-0.09%)
Jan 14, 2019 21.76 21.78 21.55 21.59 3,542,270 -0.29(-1.35%)
Jan 11, 2019 21.65 22.00 21.55 21.88 4,130,358 +0.35(+1.65%)
Jan 10, 2019 21.47 21.76 21.45 21.53 6,502,704 +0.25(+1.20%)
Jan 09, 2019 21.36 21.49 21.26 21.27 6,401,262 -0.15(-0.69%)
Jan 08, 2019 21.41 21.53 21.23 21.42 5,093,006 +0.20(+0.95%)
Jan 07, 2019 21.37 21.43 20.99 21.22 5,995,696 -0.86(-3.88%)
Jan 04, 2019 21.54 22.13 21.51 22.08 5,436,011 +0.92(+4.37%)
Jan 03, 2019 20.95 21.27 20.93 21.15 7,230,954 +0.05(+0.22%)
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.