Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.54 25.82 25.29 25.47 4,195,781 +0.13(+0.52%)
Mar 28, 2019 25.21 25.83 25.10 25.34 6,333,374 +0.53(+2.14%)
Mar 27, 2019 24.73 25.07 24.73 24.81 3,994,666 +0.17(+0.68%)
Mar 26, 2019 25.27 25.42 24.20 24.64 6,925,367 -0.48(-1.89%)
Mar 25, 2019 24.94 25.35 24.84 25.12 2,674,493 +0.07(+0.30%)
Mar 22, 2019 26.08 26.23 25.00 25.04 4,070,650 -1.35(-5.12%)
Mar 21, 2019 26.20 26.68 26.19 26.39 3,347,614 +0.11(+0.43%)
Mar 20, 2019 26.47 26.57 26.09 26.28 3,496,591 -0.35(-1.30%)
Mar 19, 2019 26.93 27.04 26.55 26.63 3,093,734 -0.08(-0.31%)
Mar 18, 2019 26.88 27.03 26.59 26.71 3,426,027 -0.07(-0.24%)
Mar 15, 2019 26.45 27.06 26.41 26.78 6,480,080 +0.31(+1.16%)
Mar 14, 2019 26.67 26.79 26.31 26.47 3,953,020 -0.34(-1.29%)
Mar 13, 2019 27.02 27.20 26.73 26.81 4,088,826 +0.07(+0.28%)
Mar 12, 2019 26.80 27.11 26.71 26.74 3,752,005 -0.04(-0.14%)
Mar 11, 2019 26.32 26.80 26.20 26.78 4,317,146 +0.64(+2.46%)
Mar 08, 2019 25.80 26.45 25.68 26.13 6,055,044 +0.09(+0.36%)
Mar 07, 2019 26.83 26.86 25.94 26.04 8,537,813 -1.22(-4.48%)
Mar 06, 2019 27.84 27.99 27.20 27.26 4,410,472 -0.59(-2.13%)
Mar 05, 2019 28.66 28.71 27.79 27.85 6,831,844 -0.87(-3.02%)
Mar 04, 2019 28.99 29.12 28.21 28.72 5,396,434 -0.17(-0.58%)
Mar 01, 2019 29.27 29.46 28.69 28.89 5,260,196 -0.25(-0.86%)
Feb 28, 2019 29.83 29.90 28.85 29.14 5,519,473 -0.84(-2.80%)
Feb 27, 2019 29.25 30.28 29.12 29.98 6,538,453 +0.68(+2.32%)
Feb 26, 2019 30.77 31.60 28.90 29.30 10,905,037 -1.24(-4.06%)
Feb 25, 2019 30.60 30.97 30.29 30.54 6,327,228 +0.44(+1.45%)
Feb 22, 2019 30.52 30.68 29.95 30.10 5,166,082 -0.81(-2.62%)
Feb 21, 2019 31.56 31.58 30.75 30.91 3,705,177 -0.29(-0.93%)
Feb 20, 2019 30.10 31.43 30.10 31.20 4,251,240 +1.12(+3.72%)
Feb 19, 2019 29.59 30.28 29.12 30.08 3,776,771 +0.16(+0.53%)
Feb 15, 2019 30.11 30.16 29.55 29.92 4,890,071 +0.16(+0.53%)
Feb 14, 2019 29.73 30.34 29.56 29.76 3,374,583 -0.11(-0.37%)
Feb 13, 2019 29.82 30.40 29.82 29.88 4,270,526 +0.16(+0.53%)
Feb 12, 2019 29.18 29.93 29.04 29.72 5,297,384 +0.90(+3.14%)
Feb 11, 2019 29.18 29.27 28.26 28.81 4,691,289 -0.25(-0.87%)
Feb 08, 2019 28.92 29.30 28.56 29.06 4,775,889 -0.20(-0.67%)
Feb 07, 2019 29.89 29.93 28.90 29.26 4,505,659 -0.99(-3.27%)
Feb 06, 2019 29.76 30.29 29.69 30.25 3,005,364 +0.24(+0.81%)
Feb 05, 2019 29.79 30.01 29.60 30.01 3,332,260 +0.23(+0.78%)
Feb 04, 2019 30.28 30.34 29.60 29.77 4,964,368 -0.61(-1.99%)
Feb 01, 2019 30.13 30.44 29.95 30.38 3,077,328 +0.30(+0.99%)
Jan 31, 2019 29.46 30.12 29.10 30.08 2,923,123 +0.34(+1.16%)
Jan 30, 2019 29.80 29.87 29.19 29.74 1,979,596 +0.12(+0.41%)
Jan 29, 2019 29.62 29.99 29.37 29.61 3,309,008 +0.18(+0.60%)
Jan 28, 2019 29.31 29.55 28.79 29.44 4,117,118 -0.28(-0.94%)
Jan 25, 2019 29.59 30.17 29.42 29.72 3,616,042 +0.82(+2.84%)
Jan 24, 2019 28.98 29.29 28.81 28.90 2,830,353 -0.14(-0.48%)
Jan 23, 2019 28.86 29.25 28.46 29.04 3,716,423 +0.18(+0.61%)
Jan 22, 2019 29.74 29.83 28.72 28.86 4,497,827 -1.15(-3.82%)
Jan 18, 2019 29.93 30.34 29.64 30.01 4,038,536 +0.22(+0.75%)
Jan 17, 2019 29.24 30.10 29.22 29.78 2,452,693 +0.44(+1.49%)
Jan 16, 2019 29.22 29.79 28.98 29.34 2,715,733 +0.08(+0.29%)
Jan 15, 2019 29.21 29.44 28.81 29.26 2,404,744 +0.02(+0.06%)
Jan 14, 2019 28.98 29.52 28.75 29.24 2,725,271 -0.24(-0.82%)
Jan 11, 2019 29.24 29.49 28.65 29.48 3,839,470 +0.07(+0.22%)
Jan 10, 2019 28.89 29.42 28.61 29.42 2,719,391 +0.20(+0.70%)
Jan 09, 2019 29.44 29.56 28.97 29.21 3,272,098 -0.01(-0.03%)
Jan 08, 2019 28.91 29.33 28.71 29.22 3,349,947 +0.69(+2.42%)
Jan 07, 2019 28.35 28.97 28.02 28.53 3,446,239 +0.21(+0.76%)
Jan 04, 2019 27.11 28.47 27.09 28.32 4,313,367 +1.81(+6.82%)
Jan 03, 2019 27.05 27.20 26.46 26.51 4,591,572 -0.68(-2.50%)
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.