Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 35.93 35.93 35.88 35.88 1,408 -0.11(-0.31%)
Feb 27, 2019 35.79 36.04 35.79 35.99 1,805 -0.05(-0.14%)
Feb 26, 2019 36.07 36.07 36.04 36.04 1,651 -0.02(-0.05%)
Feb 25, 2019 36.27 36.29 36.06 36.06 75,730 +0.08(+0.24%)
Feb 22, 2019 35.93 35.98 35.86 35.98 9,279 +0.26(+0.72%)
Feb 21, 2019 35.66 35.72 35.65 35.72 5,487 -0.12(-0.34%)
Feb 20, 2019 35.84 35.84 35.84 35.84 740 +0.06(+0.16%)
Feb 19, 2019 35.57 35.78 35.57 35.78 918 +0.10(+0.28%)
Feb 15, 2019 35.68 35.68 35.68 35.68 1,668 +0.46(+1.30%)
Feb 14, 2019 35.02 35.39 35.02 35.22 7,178 -0.10(-0.30%)
Feb 13, 2019 35.39 35.43 35.28 35.33 1,698 +0.13(+0.38%)
Feb 12, 2019 34.91 35.22 34.91 35.19 2,315 +0.55(+1.59%)
Feb 11, 2019 34.63 34.65 34.59 34.64 1,487 +0.06(+0.18%)
Feb 08, 2019 34.37 34.58 34.21 34.58 5,317 +0.07(+0.19%)
Feb 07, 2019 34.68 34.72 34.27 34.51 24,774 -0.45(-1.29%)
Feb 06, 2019 34.99 34.99 34.87 34.96 1,925 -0.07(-0.19%)
Feb 05, 2019 34.98 35.03 34.90 35.03 2,849 +0.22(+0.64%)
Feb 04, 2019 34.57 34.81 34.44 34.81 1,453 +0.27(+0.78%)
Feb 01, 2019 34.53 34.54 34.43 34.54 11,781 -0.03(-0.09%)
Jan 31, 2019 34.15 34.57 34.14 34.57 6,245 +0.44(+1.30%)
Jan 30, 2019 33.71 34.18 33.63 34.13 1,212 +0.62(+1.86%)
Jan 29, 2019 33.65 33.65 33.38 33.50 2,565 -0.00(-0.01%)
Jan 28, 2019 33.44 33.51 33.34 33.51 3,853 -0.35(-1.04%)
Jan 25, 2019 33.96 33.96 33.84 33.86 625 +0.34(+1.01%)
Jan 24, 2019 33.46 33.57 33.36 33.52 7,375 +0.08(+0.23%)
Jan 23, 2019 33.66 33.66 33.12 33.44 3,755 +0.19(+0.57%)
Jan 22, 2019 33.69 33.69 33.15 33.25 9,959 -0.66(-1.95%)
Jan 18, 2019 33.68 34.05 33.68 33.92 4,691 +0.52(+1.55%)
Jan 17, 2019 32.94 33.43 32.94 33.40 12,283 +0.26(+0.79%)
Jan 16, 2019 33.22 33.22 33.13 33.14 4,514 +0.13(+0.40%)
Jan 15, 2019 32.84 33.06 32.83 33.01 1,531 +0.42(+1.28%)
Jan 14, 2019 32.45 32.59 32.42 32.59 4,095 -0.19(-0.59%)
Jan 11, 2019 32.56 32.78 32.55 32.78 10,425 +0.00(+0.00%)
Jan 10, 2019 32.50 32.82 32.50 32.78 10,126 +0.20(+0.61%)
Jan 09, 2019 32.67 32.75 32.56 32.58 16,461 -0.05(-0.14%)
Jan 08, 2019 32.48 33.35 32.06 32.63 22,818 +0.55(+1.72%)
Jan 07, 2019 31.75 32.15 31.75 32.08 4,421 +0.34(+1.08%)
Jan 04, 2019 31.07 31.74 30.94 31.74 8,236 +1.26(+4.15%)
Jan 03, 2019 31.10 31.16 29.96 30.47 12,292 -0.91(-2.89%)
Jan 02, 2019 31.03 31.45 31.00 31.38 152,784 +0.06(+0.18%)
Dec 31, 2018 31.11 31.34 31.03 31.33 13,657 +0.27(+0.86%)
Dec 28, 2018 31.34 31.40 30.96 31.06 33,884 +0.00(+0.00%)
Dec 27, 2018 30.24 31.06 29.88 31.06 13,367 +0.38(+1.25%)
Dec 26, 2018 29.17 30.67 29.02 30.67 8,352 +1.80(+6.22%)
Dec 24, 2018 29.64 29.64 28.88 28.88 4,006 -1.09(-3.65%)
Dec 21, 2018 30.79 31.28 29.90 29.97 82,348 -0.77(-2.49%)
Dec 20, 2018 31.16 31.16 30.65 30.74 24,184 -0.63(-2.00%)
Dec 19, 2018 31.99 32.45 31.32 31.36 6,953 -0.64(-2.01%)
Dec 18, 2018 32.31 32.31 31.80 32.01 3,474 +0.04(+0.12%)
Dec 17, 2018 32.78 32.78 31.97 31.97 7,108 -0.88(-2.67%)
Dec 14, 2018 33.23 33.31 32.73 32.85 9,173 -0.81(-2.40%)
Dec 13, 2018 33.78 33.80 33.56 33.65 1,959 -0.00(-0.01%)
Dec 12, 2018 33.97 34.10 33.66 33.66 2,109 +0.25(+0.74%)
Dec 11, 2018 33.98 33.98 33.41 33.41 4,272 +0.03(+0.08%)
Dec 10, 2018 33.29 33.48 32.58 33.39 3,619 +0.07(+0.20%)
Dec 07, 2018 34.34 34.34 33.26 33.32 12,969 -0.76(-2.22%)
Dec 06, 2018 33.73 34.13 33.35 34.07 4,260 -0.67(-1.92%)
Dec 04, 2018 35.57 35.59 34.68 34.74 5,799 -0.98(-2.74%)
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.