Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 29.80 29.87 29.50 29.73 74,605 -0.12(-0.39%)
Feb 27, 2019 29.95 30.15 29.68 29.85 30,355 -0.19(-0.63%)
Feb 26, 2019 29.98 30.25 29.89 30.04 33,580 +0.13(+0.44%)
Feb 25, 2019 29.72 29.99 29.69 29.91 51,809 +0.26(+0.88%)
Feb 22, 2019 28.90 29.67 28.90 29.64 50,635 +0.76(+2.62%)
Feb 21, 2019 28.93 29.23 28.59 28.89 33,751 -0.04(-0.13%)
Feb 20, 2019 29.39 29.49 28.92 28.92 38,963 -0.28(-0.97%)
Feb 19, 2019 28.47 29.91 28.47 29.21 62,320 +0.62(+2.19%)
Feb 15, 2019 28.12 28.60 28.04 28.58 56,690 +0.58(+2.08%)
Feb 14, 2019 27.94 28.77 27.86 28.00 40,062 -0.04(-0.16%)
Feb 13, 2019 28.14 28.15 27.76 28.05 49,532 +0.17(+0.63%)
Feb 12, 2019 28.31 28.47 27.62 27.87 82,134 -0.33(-1.16%)
Feb 11, 2019 27.73 28.38 27.51 28.20 225,396 +0.48(+1.73%)
Feb 08, 2019 27.19 27.78 27.19 27.72 52,837 +0.45(+1.65%)
Feb 07, 2019 27.17 27.32 27.07 27.27 48,778 +0.02(+0.08%)
Feb 06, 2019 27.15 27.31 27.07 27.25 92,319 +0.09(+0.32%)
Feb 05, 2019 27.25 27.30 27.06 27.16 58,249 -0.09(-0.35%)
Feb 04, 2019 27.11 27.54 27.10 27.25 60,803 +0.15(+0.56%)
Feb 01, 2019 26.34 27.64 26.34 27.10 118,471 +0.86(+3.27%)
Jan 31, 2019 24.90 26.32 24.88 26.24 368,825 +1.36(+5.46%)
Jan 30, 2019 25.15 25.22 24.75 24.88 68,691 -0.20(-0.81%)
Jan 29, 2019 25.44 25.52 24.94 25.09 115,828 -0.23(-0.92%)
Jan 28, 2019 25.40 25.55 25.24 25.32 132,831 -0.20(-0.77%)
Jan 25, 2019 25.51 25.83 25.40 25.52 98,520 +0.00(+0.00%)
Jan 24, 2019 24.93 25.88 24.84 25.52 187,728 +0.59(+2.36%)
Jan 23, 2019 25.29 25.54 24.88 24.93 128,089 -0.42(-1.66%)
Jan 22, 2019 26.74 26.91 25.25 25.35 116,956 -1.66(-6.14%)
Jan 18, 2019 27.28 27.54 26.66 27.01 124,663 -0.17(-0.62%)
Jan 17, 2019 27.36 27.91 27.11 27.17 122,405 -0.30(-1.08%)
Jan 16, 2019 27.57 28.15 27.35 27.47 74,173 -0.23(-0.81%)
Jan 15, 2019 28.01 28.04 27.66 27.70 27,983 -0.31(-1.12%)
Jan 14, 2019 28.47 28.55 27.95 28.01 35,392 -0.61(-2.13%)
Jan 11, 2019 28.18 28.79 28.18 28.62 61,919 +0.23(+0.82%)
Jan 10, 2019 28.33 28.65 28.19 28.39 39,102 -0.07(-0.26%)
Jan 09, 2019 28.44 29.01 28.37 28.46 27,803 +0.01(+0.05%)
Jan 08, 2019 28.47 28.55 27.99 28.45 34,674 +0.23(+0.82%)
Jan 07, 2019 28.06 28.52 27.91 28.21 54,073 +0.22(+0.78%)
Jan 04, 2019 27.20 28.39 26.97 27.99 90,539 +0.89(+3.27%)
Jan 03, 2019 26.90 27.22 26.85 27.11 65,445 +0.20(+0.76%)
Jan 02, 2019 26.90 27.18 26.74 26.90 81,131 -0.17(-0.62%)
Dec 31, 2018 27.06 27.25 26.66 27.07 64,808 +0.02(+0.08%)
Dec 28, 2018 26.96 27.18 26.51 27.05 44,168 +0.22(+0.81%)
Dec 27, 2018 26.65 27.07 26.19 26.83 41,092 +0.03(+0.11%)
Dec 26, 2018 26.49 27.01 25.89 26.80 92,451 +0.43(+1.63%)
Dec 24, 2018 27.12 27.95 26.21 26.37 55,864 -0.90(-3.30%)
Dec 21, 2018 28.07 28.58 27.16 27.28 132,781 -0.83(-2.95%)
Dec 20, 2018 28.29 28.80 27.89 28.10 168,250 -0.30(-1.05%)
Dec 19, 2018 27.69 28.58 27.59 28.40 158,592 +0.75(+2.71%)
Dec 18, 2018 28.31 28.43 27.51 27.65 81,495 -0.39(-1.37%)
Dec 17, 2018 28.39 28.65 27.85 28.04 69,899 -0.39(-1.36%)
Dec 14, 2018 28.43 29.03 28.14 28.42 56,415 -0.35(-1.21%)
Dec 13, 2018 29.14 29.19 27.93 28.77 52,739 -0.26(-0.90%)
Dec 12, 2018 28.95 29.54 28.61 29.03 81,416 +0.36(+1.27%)
Dec 11, 2018 29.53 29.53 28.37 28.67 52,311 -0.57(-1.96%)
Dec 10, 2018 28.93 29.27 28.26 29.24 117,813 +0.32(+1.11%)
Dec 07, 2018 29.15 29.57 28.77 28.92 92,465 -0.12(-0.40%)
Dec 06, 2018 28.60 29.96 28.49 29.04 49,524 +0.15(+0.53%)
Dec 04, 2018 30.28 30.57 28.81 28.89 90,814 -1.39(-4.58%)
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.