Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 31.73 31.76 31.57 31.61 6,083,353 -0.14(-0.44%)
Feb 27, 2019 31.70 31.88 31.64 31.75 11,166,060 +0.24(+0.75%)
Feb 26, 2019 31.38 31.64 31.35 31.51 6,351,181 +0.01(+0.02%)
Feb 25, 2019 31.54 31.63 31.38 31.50 8,028,336 +0.04(+0.12%)
Feb 22, 2019 31.41 31.53 31.28 31.47 6,941,126 +0.13(+0.40%)
Feb 21, 2019 31.30 31.44 31.23 31.34 5,680,264 -0.14(-0.45%)
Feb 20, 2019 31.42 31.67 31.41 31.48 5,903,501 +0.07(+0.24%)
Feb 19, 2019 31.04 31.49 31.04 31.41 5,416,496 +0.07(+0.21%)
Feb 15, 2019 31.27 31.39 31.18 31.34 4,673,342 +0.31(+1.00%)
Feb 14, 2019 30.91 31.18 30.88 31.03 6,245,296 -0.11(-0.37%)
Feb 13, 2019 31.10 31.30 31.08 31.14 6,570,846 +0.16(+0.52%)
Feb 12, 2019 31.07 31.14 30.92 30.98 6,870,214 +0.15(+0.50%)
Feb 11, 2019 30.84 30.91 30.72 30.83 6,474,042 -0.20(-0.66%)
Feb 08, 2019 30.97 31.04 30.79 31.03 6,805,295 -0.15(-0.49%)
Feb 07, 2019 31.57 31.60 31.00 31.19 11,107,603 -0.25(-0.79%)
Feb 06, 2019 31.67 31.71 31.43 31.44 13,556,043 +0.16(+0.51%)
Feb 05, 2019 31.17 31.33 31.06 31.28 15,220,752 +1.04(+3.46%)
Feb 04, 2019 30.08 30.24 29.84 30.23 11,307,201 +0.04(+0.12%)
Feb 01, 2019 30.03 30.24 29.93 30.19 7,847,482 +0.16(+0.54%)
Jan 31, 2019 30.13 30.44 29.92 30.03 10,658,677 +0.33(+1.11%)
Jan 30, 2019 29.43 29.84 29.41 29.70 11,505,474 +0.34(+1.17%)
Jan 29, 2019 29.17 29.51 29.03 29.36 12,206,492 +0.46(+1.59%)
Jan 28, 2019 28.84 28.92 28.61 28.90 8,264,345 -0.39(-1.35%)
Jan 25, 2019 29.50 29.51 29.27 29.30 6,889,908 +0.00(+0.00%)
Jan 24, 2019 29.14 29.48 29.10 29.30 6,517,982 -0.01(-0.02%)
Jan 23, 2019 29.42 29.46 29.11 29.30 6,302,565 +0.03(+0.10%)
Jan 22, 2019 29.29 29.41 29.15 29.27 8,452,376 -0.50(-1.67%)
Jan 18, 2019 29.72 29.89 29.57 29.77 8,882,139 +0.46(+1.57%)
Jan 17, 2019 29.08 29.46 29.03 29.31 5,947,230 +0.01(+0.02%)
Jan 16, 2019 29.13 29.38 29.11 29.30 5,707,806 -0.09(-0.30%)
Jan 15, 2019 29.41 29.69 29.19 29.39 6,653,184 -0.13(-0.45%)
Jan 14, 2019 29.32 29.70 29.28 29.52 6,809,886 +0.13(+0.45%)
Jan 11, 2019 29.38 29.52 29.27 29.39 7,867,335 -0.34(-1.13%)
Jan 10, 2019 29.42 29.77 29.31 29.73 6,601,581 +0.25(+0.84%)
Jan 09, 2019 29.50 29.66 29.32 29.48 9,452,590 +0.24(+0.82%)
Jan 08, 2019 29.35 29.41 29.09 29.24 7,735,514 -0.09(-0.32%)
Jan 07, 2019 29.00 29.44 28.91 29.33 8,368,774 +0.09(+0.32%)
Jan 04, 2019 28.90 29.27 28.80 29.24 12,783,085 +0.89(+3.14%)
Jan 03, 2019 28.46 28.53 28.11 28.35 9,770,557 +0.16(+0.57%)
Jan 02, 2019 27.37 28.30 27.32 28.19 7,577,183 +0.49(+1.77%)
Dec 31, 2018 27.91 28.09 27.61 27.70 7,645,261 -0.15(-0.55%)
Dec 28, 2018 28.24 28.24 27.76 27.85 11,571,672 +0.29(+1.06%)
Dec 27, 2018 27.27 27.56 26.83 27.56 12,754,270 -0.24(-0.87%)
Dec 26, 2018 26.87 27.81 26.50 27.80 11,582,061 +1.03(+3.85%)
Dec 24, 2018 27.56 27.58 26.72 26.77 9,465,118 -0.75(-2.71%)
Dec 21, 2018 27.17 27.74 27.11 27.51 15,813,943 +0.30(+1.10%)
Dec 20, 2018 27.62 27.81 27.00 27.21 13,019,713 -0.28(-1.04%)
Dec 19, 2018 27.91 28.22 27.37 27.50 11,735,040 -0.12(-0.45%)
Dec 18, 2018 28.05 28.06 27.58 27.62 10,598,190 -0.43(-1.54%)
Dec 17, 2018 28.42 28.49 27.92 28.05 9,831,472 -0.18(-0.65%)
Dec 14, 2018 28.57 28.70 28.15 28.24 8,754,673 -0.46(-1.60%)
Dec 13, 2018 28.34 28.81 28.33 28.70 10,692,971 +0.18(+0.61%)
Dec 12, 2018 28.96 29.01 28.51 28.52 7,510,326 -0.02(-0.08%)
Dec 11, 2018 29.14 29.15 28.42 28.54 10,355,377 -0.21(-0.74%)
Dec 10, 2018 28.72 28.85 28.23 28.76 10,786,390 -0.10(-0.35%)
Dec 07, 2018 29.44 29.65 28.73 28.86 14,775,179 -0.06(-0.20%)
Dec 06, 2018 28.79 28.92 28.27 28.92 17,727,136 -0.99(-3.32%)
Dec 04, 2018 30.19 30.29 29.86 29.91 9,278,915 -0.18(-0.58%)
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.