Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.04 32.14 31.47 31.64 178,141 -0.47(-1.45%)
Feb 27, 2019 32.58 33.03 31.90 32.11 160,198 -0.60(-1.84%)
Feb 26, 2019 33.10 33.62 32.61 32.71 137,723 -0.61(-1.83%)
Feb 25, 2019 32.97 34.10 32.83 33.32 286,355 +0.33(+1.01%)
Feb 22, 2019 31.82 33.25 31.56 32.98 393,391 +1.32(+4.15%)
Feb 21, 2019 30.51 32.35 30.51 31.67 280,627 +1.38(+4.56%)
Feb 20, 2019 30.59 30.63 28.85 30.29 289,612 -0.21(-0.69%)
Feb 19, 2019 29.59 30.54 29.21 30.50 181,385 +0.59(+1.98%)
Feb 15, 2019 30.02 30.68 29.59 29.91 184,785 +0.04(+0.13%)
Feb 14, 2019 29.50 29.96 29.46 29.87 85,850 +0.20(+0.67%)
Feb 13, 2019 29.83 30.36 29.11 29.67 142,500 +0.03(+0.10%)
Feb 12, 2019 29.26 29.88 28.97 29.64 124,902 +0.51(+1.77%)
Feb 11, 2019 29.08 29.42 28.54 29.12 91,978 +0.16(+0.56%)
Feb 08, 2019 29.09 29.51 28.42 28.96 140,399 -0.15(-0.52%)
Feb 07, 2019 29.21 29.60 28.73 29.11 90,827 -0.38(-1.29%)
Feb 06, 2019 28.95 29.50 28.76 29.50 73,575 +0.46(+1.58%)
Feb 05, 2019 29.02 29.27 28.58 29.04 66,624 +0.12(+0.43%)
Feb 04, 2019 28.66 29.05 28.27 28.91 92,643 +0.39(+1.37%)
Feb 01, 2019 28.66 28.73 28.36 28.52 49,213 +0.03(+0.10%)
Jan 31, 2019 28.53 29.00 27.90 28.49 125,948 -0.20(-0.70%)
Jan 30, 2019 28.50 28.76 28.11 28.69 95,136 +0.34(+1.21%)
Jan 29, 2019 27.81 28.48 27.79 28.35 101,472 +0.65(+2.34%)
Jan 28, 2019 27.18 27.70 26.66 27.70 107,027 +0.35(+1.29%)
Jan 25, 2019 27.03 27.55 26.97 27.35 75,236 +0.38(+1.41%)
Jan 24, 2019 27.10 27.36 26.75 26.97 149,394 -0.13(-0.49%)
Jan 23, 2019 26.56 27.28 26.51 27.10 89,690 +0.62(+2.34%)
Jan 22, 2019 26.52 27.46 25.90 26.48 179,059 -0.23(-0.86%)
Jan 18, 2019 26.50 26.99 25.81 26.71 148,059 +0.28(+1.05%)
Jan 17, 2019 26.09 26.69 25.47 26.44 141,613 +0.33(+1.28%)
Jan 16, 2019 25.33 26.11 25.33 26.10 83,621 +0.78(+3.09%)
Jan 15, 2019 25.84 25.84 25.02 25.32 92,957 -0.52(-2.03%)
Jan 14, 2019 25.18 25.98 24.63 25.85 191,945 +0.51(+1.99%)
Jan 11, 2019 24.92 25.65 24.64 25.34 95,698 +0.23(+0.91%)
Jan 10, 2019 24.37 25.15 24.24 25.11 77,390 +0.60(+2.45%)
Jan 09, 2019 24.50 24.69 24.17 24.51 92,872 +0.06(+0.23%)
Jan 08, 2019 24.35 24.54 23.94 24.45 120,279 +0.27(+1.10%)
Jan 07, 2019 23.97 24.49 23.92 24.19 134,815 +0.23(+0.95%)
Jan 04, 2019 23.46 24.73 23.41 23.96 223,715 +0.73(+3.16%)
Jan 03, 2019 23.47 23.68 23.01 23.22 76,089 -0.38(-1.61%)
Jan 02, 2019 23.01 23.96 23.01 23.61 120,776 +0.23(+0.98%)
Dec 31, 2018 23.04 24.16 22.70 23.38 101,994 +0.37(+1.62%)
Dec 28, 2018 22.89 23.41 22.66 23.01 306,927 +0.12(+0.54%)
Dec 27, 2018 22.27 22.92 21.63 22.88 160,599 +0.23(+1.01%)
Dec 26, 2018 21.99 22.83 21.57 22.65 156,187 +0.76(+3.48%)
Dec 24, 2018 21.66 22.55 21.51 21.89 122,875 +0.11(+0.53%)
Dec 21, 2018 21.88 22.76 21.59 21.78 500,212 -0.02(-0.09%)
Dec 20, 2018 22.68 22.89 21.51 21.80 175,938 -0.96(-4.23%)
Dec 19, 2018 22.74 23.04 22.22 22.76 251,692 +0.01(+0.04%)
Dec 18, 2018 22.85 23.10 22.63 22.75 126,431 +0.03(+0.13%)
Dec 17, 2018 23.12 23.35 22.57 22.72 200,910 -0.28(-1.20%)
Dec 14, 2018 23.09 23.43 22.63 23.00 261,596 -0.28(-1.19%)
Dec 13, 2018 23.71 24.03 23.07 23.27 159,515 -0.43(-1.81%)
Dec 12, 2018 24.18 24.42 23.68 23.70 74,662 -0.22(-0.92%)
Dec 11, 2018 24.13 24.43 23.88 23.92 82,615 +0.03(+0.12%)
Dec 10, 2018 23.43 24.10 23.43 23.89 133,900 +0.36(+1.54%)
Dec 07, 2018 23.66 24.24 23.14 23.53 134,103 -0.17(-0.72%)
Dec 06, 2018 24.04 24.35 23.31 23.70 115,971 -0.62(-2.55%)
Dec 04, 2018 26.03 26.93 24.29 24.32 152,047 -1.75(-6.73%)
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.