Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 30.33 30.60 30.23 30.57 956,085 +0.19(+0.63%)
Apr 29, 2019 30.52 30.62 30.32 30.37 1,026,019 -0.13(-0.41%)
Apr 26, 2019 30.29 30.52 30.02 30.50 825,600 +0.17(+0.57%)
Apr 25, 2019 30.12 30.39 29.92 30.32 967,606 +0.04(+0.13%)
Apr 24, 2019 30.41 30.63 30.27 30.29 1,133,194 -0.11(-0.35%)
Apr 23, 2019 30.62 30.97 29.85 30.39 3,039,325 +1.02(+3.47%)
Apr 22, 2019 29.30 29.43 29.08 29.37 1,099,673 -0.06(-0.20%)
Apr 18, 2019 29.26 29.47 29.25 29.43 940,278 +0.15(+0.53%)
Apr 17, 2019 29.68 29.69 29.11 29.28 1,001,972 -0.31(-1.04%)
Apr 16, 2019 29.68 29.74 29.46 29.58 914,031 +0.05(+0.16%)
Apr 15, 2019 29.38 29.65 29.38 29.54 920,502 +0.16(+0.56%)
Apr 12, 2019 29.31 29.43 29.20 29.37 756,211 +0.23(+0.79%)
Apr 11, 2019 28.95 29.18 28.86 29.14 974,217 +0.29(+1.00%)
Apr 10, 2019 28.65 28.96 28.62 28.85 784,323 +0.26(+0.91%)
Apr 09, 2019 28.77 28.77 28.52 28.59 906,724 -0.19(-0.67%)
Apr 08, 2019 28.77 28.85 28.65 28.78 737,132 -0.03(-0.10%)
Apr 05, 2019 28.87 28.91 28.72 28.81 632,496 -0.01(-0.03%)
Apr 04, 2019 28.70 28.83 28.58 28.82 815,212 +0.18(+0.64%)
Apr 03, 2019 28.70 28.70 28.46 28.64 838,872 +0.09(+0.30%)
Apr 02, 2019 28.67 28.72 28.50 28.55 743,046 -0.13(-0.47%)
Apr 01, 2019 28.58 28.74 28.48 28.69 658,873 +0.28(+0.98%)
Mar 29, 2019 28.51 28.55 28.26 28.41 857,074 +0.10(+0.34%)
Mar 28, 2019 28.22 28.35 27.98 28.31 836,549 +0.12(+0.41%)
Mar 27, 2019 28.11 28.29 28.06 28.20 786,887 +0.08(+0.27%)
Mar 26, 2019 28.15 28.28 28.00 28.12 868,098 +0.19(+0.69%)
Mar 25, 2019 27.83 28.02 27.73 27.93 844,615 +0.13(+0.45%)
Mar 22, 2019 27.83 28.00 27.76 27.80 739,280 -0.22(-0.79%)
Mar 21, 2019 27.57 28.04 27.54 28.02 740,981 +0.39(+1.39%)
Mar 20, 2019 27.93 28.01 27.63 27.64 828,222 -0.36(-1.27%)
Mar 19, 2019 28.48 28.54 27.95 28.00 870,888 -0.38(-1.32%)
Mar 18, 2019 28.42 28.54 28.28 28.37 552,599 +0.01(+0.03%)
Mar 15, 2019 28.07 28.45 28.06 28.36 1,456,746 +0.29(+1.03%)
Mar 14, 2019 28.11 28.27 28.01 28.07 746,324 -0.01(-0.03%)
Mar 13, 2019 28.10 28.20 27.99 28.08 1,079,502 +0.04(+0.14%)
Mar 12, 2019 28.15 28.24 27.99 28.04 763,986 -0.04(-0.14%)
Mar 11, 2019 27.91 28.12 27.87 28.08 797,028 +0.29(+1.04%)
Mar 08, 2019 27.81 27.90 27.62 27.79 661,269 -0.19(-0.69%)
Mar 07, 2019 28.11 28.24 27.86 27.99 834,197 -0.21(-0.75%)
Mar 06, 2019 28.31 28.43 28.16 28.20 1,002,362 -0.14(-0.51%)
Mar 05, 2019 28.82 29.01 28.31 28.34 1,354,655 -0.41(-1.44%)
Mar 04, 2019 28.71 28.82 28.48 28.76 1,109,738 +0.00(+0.00%)
Mar 01, 2019 28.65 28.84 28.50 28.76 974,245 +0.24(+0.84%)
Feb 28, 2019 28.28 28.59 28.11 28.52 1,186,854 +0.27(+0.95%)
Feb 27, 2019 27.93 28.35 27.93 28.25 745,838 +0.13(+0.48%)
Feb 26, 2019 28.33 28.41 28.09 28.11 785,813 -0.30(-1.05%)
Feb 25, 2019 28.48 28.66 28.33 28.41 615,900 +0.00(+0.00%)
Feb 22, 2019 28.36 28.52 28.30 28.41 546,176 +0.07(+0.24%)
Feb 21, 2019 28.34 28.51 28.26 28.34 583,363 +0.00(+0.00%)
Feb 20, 2019 28.07 28.36 28.00 28.34 993,946 +0.31(+1.10%)
Feb 19, 2019 27.90 28.18 27.83 28.03 1,435,499 +0.06(+0.21%)
Feb 15, 2019 27.61 27.98 27.55 27.98 1,284,832 +0.56(+2.04%)
Feb 14, 2019 27.24 27.56 27.14 27.42 1,179,727 +0.03(+0.11%)
Feb 13, 2019 27.47 27.61 27.31 27.39 1,137,880 -0.02(-0.07%)
Feb 12, 2019 27.21 27.48 27.16 27.41 1,487,794 +0.33(+1.21%)
Feb 11, 2019 26.87 27.11 26.76 27.08 1,157,614 +0.29(+1.08%)
Feb 08, 2019 26.68 26.93 26.63 26.79 1,305,088 +0.02(+0.07%)
Feb 07, 2019 26.84 26.84 26.41 26.77 1,463,302 -0.13(-0.47%)
Feb 06, 2019 26.93 26.98 26.77 26.90 974,219 -0.11(-0.39%)
Feb 05, 2019 26.86 27.03 26.72 27.00 1,376,532 +0.24(+0.90%)
Feb 04, 2019 26.71 26.80 26.58 26.76 1,127,350 +0.01(+0.04%)
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.