Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 35.91 36.33 35.87 36.27 6,533,610 +0.12(+0.34%)
Feb 27, 2019 35.86 36.30 35.86 36.14 5,253,493 +0.35(+0.98%)
Feb 26, 2019 35.47 35.93 35.44 35.79 4,945,664 +0.41(+1.16%)
Feb 25, 2019 35.38 35.58 35.24 35.38 7,015,987 +0.48(+1.37%)
Feb 22, 2019 34.48 34.95 34.45 34.91 6,985,679 +0.43(+1.26%)
Feb 21, 2019 34.45 34.53 34.22 34.47 6,792,423 -0.09(-0.25%)
Feb 20, 2019 34.31 34.84 34.31 34.56 8,304,957 +0.06(+0.17%)
Feb 19, 2019 34.05 34.52 34.05 34.50 9,465,884 -0.39(-1.12%)
Feb 15, 2019 34.35 34.97 34.28 34.89 7,518,031 +0.80(+2.35%)
Feb 14, 2019 33.23 34.23 33.16 34.09 14,474,244 +2.90(+9.29%)
Feb 13, 2019 31.41 31.69 31.17 31.19 5,149,398 -0.53(-1.67%)
Feb 12, 2019 31.61 31.81 31.49 31.72 4,373,843 +0.44(+1.42%)
Feb 11, 2019 31.38 31.44 31.16 31.27 4,578,622 -0.28(-0.89%)
Feb 08, 2019 31.46 31.73 31.40 31.56 4,015,809 +0.06(+0.19%)
Feb 07, 2019 31.76 31.76 31.36 31.50 3,937,252 +0.06(+0.19%)
Feb 06, 2019 31.53 31.68 31.41 31.44 3,616,460 -0.11(-0.35%)
Feb 05, 2019 31.46 31.77 31.45 31.55 2,675,926 +0.20(+0.65%)
Feb 04, 2019 31.38 31.39 31.17 31.34 3,111,008 +0.09(+0.30%)
Feb 01, 2019 31.21 31.45 31.16 31.25 4,207,803 +0.06(+0.19%)
Jan 31, 2019 31.05 31.28 30.88 31.19 5,838,972 +0.54(+1.75%)
Jan 30, 2019 30.76 30.84 30.44 30.65 5,657,216 +0.34(+1.13%)
Jan 29, 2019 30.56 30.60 30.31 30.31 5,276,491 +0.05(+0.17%)
Jan 28, 2019 30.32 30.38 30.10 30.26 4,690,082 -0.22(-0.73%)
Jan 25, 2019 30.58 30.63 30.34 30.48 8,088,502 -0.03(-0.11%)
Jan 24, 2019 30.92 30.93 30.43 30.52 7,371,728 -0.77(-2.45%)
Jan 23, 2019 31.57 31.57 31.08 31.28 9,295,090 +0.36(+1.16%)
Jan 22, 2019 31.11 31.16 30.70 30.92 8,261,565 -0.24(-0.77%)
Jan 18, 2019 31.37 31.41 30.97 31.16 5,121,212 +0.22(+0.72%)
Jan 17, 2019 30.68 30.99 30.65 30.94 4,888,009 +0.43(+1.40%)
Jan 16, 2019 30.50 30.71 30.38 30.52 8,317,149 -0.27(-0.89%)
Jan 15, 2019 30.64 30.87 30.46 30.79 11,891,264 +0.48(+1.58%)
Jan 14, 2019 31.16 31.16 30.20 30.31 16,273,685 -1.19(-3.79%)
Jan 11, 2019 32.12 32.18 31.45 31.50 6,334,517 -1.12(-3.42%)
Jan 10, 2019 32.43 32.72 32.31 32.62 5,640,167 +0.39(+1.22%)
Jan 09, 2019 32.53 32.71 32.23 32.23 7,602,408 -0.28(-0.87%)
Jan 08, 2019 32.72 32.89 32.43 32.51 5,509,272 -0.55(-1.68%)
Jan 07, 2019 33.25 33.37 33.00 33.06 6,730,575 -0.34(-1.02%)
Jan 04, 2019 33.10 33.58 32.98 33.41 3,347,172 +0.72(+2.22%)
Jan 03, 2019 32.72 33.12 32.66 32.68 5,880,086 +0.45(+1.40%)
Jan 02, 2019 32.16 32.40 32.05 32.23 4,215,212 -0.15(-0.47%)
Dec 31, 2018 32.25 32.52 32.23 32.38 1,906,454 +0.18(+0.56%)
Dec 28, 2018 32.02 32.48 31.99 32.20 3,801,296 +0.40(+1.26%)
Dec 27, 2018 31.46 31.80 31.11 31.80 7,143,991 -0.26(-0.82%)
Dec 26, 2018 31.16 32.08 31.12 32.07 5,280,815 +0.64(+2.03%)
Dec 24, 2018 32.29 32.29 31.42 31.43 3,918,698 -0.55(-1.73%)
Dec 21, 2018 32.14 32.58 31.97 31.98 4,041,260 -0.45(-1.39%)
Dec 20, 2018 33.18 33.18 32.28 32.43 5,398,851 +0.06(+0.18%)
Dec 19, 2018 32.81 32.85 32.10 32.37 4,915,918 -0.22(-0.68%)
Dec 18, 2018 32.80 32.90 32.46 32.60 3,380,223 -0.10(-0.31%)
Dec 17, 2018 33.42 33.49 32.54 32.70 5,114,277 -0.68(-2.04%)
Dec 14, 2018 33.42 33.43 33.18 33.38 5,428,380 -0.08(-0.23%)
Dec 13, 2018 33.47 33.68 33.28 33.46 2,416,519 +0.28(+0.85%)
Dec 12, 2018 33.18 33.52 33.16 33.18 5,838,601 +0.21(+0.65%)
Dec 11, 2018 33.37 33.52 32.78 32.96 7,662,509 +0.21(+0.65%)
Dec 10, 2018 33.13 33.13 32.51 32.75 7,993,889 +0.20(+0.60%)
Dec 07, 2018 32.82 33.01 32.50 32.55 4,487,174 -0.59(-1.78%)
Dec 06, 2018 32.97 33.25 32.77 33.14 6,578,927 -0.85(-2.51%)
Dec 04, 2018 34.05 34.40 33.88 33.99 6,984,975 +0.26(+0.78%)
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.