Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.01 29.26 28.94 29.16 4,111,817 +0.36(+1.26%)
Mar 28, 2019 28.48 28.86 28.43 28.80 2,708,321 +0.36(+1.26%)
Mar 27, 2019 28.31 28.50 28.09 28.44 2,464,664 +0.18(+0.64%)
Mar 26, 2019 28.22 28.28 27.98 28.26 2,048,851 +0.19(+0.68%)
Mar 25, 2019 28.01 28.22 27.91 28.07 2,460,937 +0.09(+0.32%)
Mar 22, 2019 28.78 28.92 27.96 27.98 3,750,125 -0.99(-3.41%)
Mar 21, 2019 28.36 29.01 28.23 28.96 2,715,222 +0.57(+2.00%)
Mar 20, 2019 28.32 28.67 28.14 28.40 4,152,509 +0.00(+0.00%)
Mar 19, 2019 28.77 28.85 28.24 28.40 3,345,710 -0.24(-0.84%)
Mar 18, 2019 28.27 28.65 28.27 28.64 2,885,038 +0.40(+1.41%)
Mar 15, 2019 28.18 28.42 28.13 28.24 6,041,795 +0.04(+0.14%)
Mar 14, 2019 28.37 28.40 28.06 28.20 3,101,491 -0.22(-0.78%)
Mar 13, 2019 28.20 28.48 28.19 28.42 3,669,232 +0.23(+0.82%)
Mar 12, 2019 28.07 28.28 27.91 28.19 3,001,684 +0.20(+0.73%)
Mar 11, 2019 27.85 28.02 27.84 27.99 3,706,257 +0.13(+0.47%)
Mar 08, 2019 27.70 27.93 27.47 27.85 4,158,793 -0.04(-0.15%)
Mar 07, 2019 28.09 28.12 27.66 27.89 4,762,000 -0.23(-0.82%)
Mar 06, 2019 28.06 28.27 28.04 28.13 2,974,868 +0.03(+0.10%)
Mar 05, 2019 28.43 28.43 28.09 28.10 3,385,026 -0.31(-1.09%)
Mar 04, 2019 28.22 28.43 28.00 28.41 4,849,024 +0.19(+0.68%)
Mar 01, 2019 28.73 28.85 28.02 28.22 6,150,303 -0.32(-1.13%)
Feb 28, 2019 28.79 28.79 28.50 28.54 4,188,846 -0.26(-0.91%)
Feb 27, 2019 28.35 28.89 28.19 28.80 4,553,683 +0.32(+1.13%)
Feb 26, 2019 28.53 28.72 28.44 28.48 3,216,048 -0.04(-0.14%)
Feb 25, 2019 28.56 28.57 28.42 28.52 2,499,642 +0.11(+0.38%)
Feb 22, 2019 28.48 28.57 28.32 28.41 2,843,470 +0.10(+0.34%)
Feb 21, 2019 28.17 28.49 28.11 28.32 4,175,073 +0.16(+0.56%)
Feb 20, 2019 28.31 28.37 27.98 28.16 5,266,847 -0.16(-0.58%)
Feb 19, 2019 28.42 28.51 28.26 28.32 5,908,532 -0.23(-0.81%)
Feb 15, 2019 28.54 28.63 28.33 28.55 3,945,086 +0.27(+0.96%)
Feb 14, 2019 28.39 28.53 28.12 28.28 4,513,383 -0.29(-1.02%)
Feb 13, 2019 28.57 28.69 28.39 28.57 4,531,587 +0.07(+0.24%)
Feb 12, 2019 27.90 28.60 27.90 28.50 7,090,476 +0.45(+1.60%)
Feb 11, 2019 27.64 28.07 27.64 28.05 5,315,904 +0.54(+1.96%)
Feb 08, 2019 27.38 27.62 27.12 27.51 5,889,179 -0.03(-0.12%)
Feb 07, 2019 27.74 27.90 27.33 27.55 6,618,372 -0.35(-1.25%)
Feb 06, 2019 27.82 28.17 27.75 27.89 4,688,786 -0.05(-0.16%)
Feb 05, 2019 27.22 27.95 27.22 27.94 4,132,603 +0.09(+0.33%)
Feb 04, 2019 27.54 27.85 27.37 27.85 4,149,779 +0.39(+1.44%)
Feb 01, 2019 27.54 27.75 27.23 27.45 6,318,137 +0.04(+0.15%)
Jan 31, 2019 27.27 27.60 27.11 27.41 19,357,604 +0.12(+0.45%)
Jan 30, 2019 27.15 27.44 26.90 27.29 4,994,960 +0.29(+1.09%)
Jan 29, 2019 26.83 27.14 26.74 27.00 5,288,639 +0.26(+0.98%)
Jan 28, 2019 26.47 26.88 26.29 26.74 8,451,799 -0.06(-0.24%)
Jan 25, 2019 26.69 26.91 26.61 26.80 5,696,913 +0.32(+1.22%)
Jan 24, 2019 26.54 26.66 26.27 26.47 7,202,423 -0.04(-0.15%)
Jan 23, 2019 26.31 26.91 26.27 26.52 6,584,235 -0.09(-0.34%)
Jan 22, 2019 26.43 26.86 26.42 26.61 10,507,621 -0.11(-0.42%)
Jan 18, 2019 26.11 26.73 25.94 26.72 11,292,531 +0.90(+3.51%)
Jan 17, 2019 24.96 25.93 24.71 25.81 14,131,023 +1.45(+5.95%)
Jan 16, 2019 24.64 24.85 24.32 24.36 8,422,226 -0.21(-0.86%)
Jan 15, 2019 24.35 24.72 24.31 24.57 4,989,945 +0.23(+0.96%)
Jan 14, 2019 24.53 24.70 24.33 24.34 5,548,939 -0.35(-1.40%)
Jan 11, 2019 24.44 24.74 24.39 24.69 3,645,704 +0.16(+0.66%)
Jan 10, 2019 24.09 24.58 24.00 24.53 4,368,752 +0.27(+1.09%)
Jan 09, 2019 24.35 24.62 23.98 24.26 6,260,657 +0.07(+0.28%)
Jan 08, 2019 23.82 24.21 23.45 24.19 5,789,348 +0.61(+2.60%)
Jan 07, 2019 23.19 23.89 23.05 23.58 7,991,683 +0.17(+0.73%)
Jan 04, 2019 22.92 23.58 22.82 23.41 4,994,295 +0.92(+4.10%)
Jan 03, 2019 22.94 23.14 22.37 22.49 7,707,888 -0.66(-2.84%)
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.