Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.24 25.27 24.08 24.37 5,399,938 -0.64(-2.56%)
Feb 27, 2019 25.05 26.46 24.26 25.01 12,817,823 -3.12(-11.09%)
Feb 26, 2019 28.30 29.05 28.03 28.13 5,023,296 -0.21(-0.74%)
Feb 25, 2019 28.72 29.31 28.31 28.34 3,510,570 -0.73(-2.51%)
Feb 22, 2019 29.50 29.82 28.83 29.07 3,190,600 +0.00(+0.00%)
Feb 21, 2019 29.70 29.88 28.83 29.07 3,227,602 -0.80(-2.68%)
Feb 20, 2019 29.33 30.09 28.96 29.87 3,229,314 +0.58(+1.98%)
Feb 19, 2019 29.19 29.51 28.78 29.29 3,186,003 -0.07(-0.24%)
Feb 15, 2019 29.29 29.75 29.04 29.36 3,812,700 +0.72(+2.51%)
Feb 14, 2019 27.50 28.79 27.28 28.64 3,481,611 +0.92(+3.32%)
Feb 13, 2019 27.46 28.29 27.40 27.72 3,147,857 +0.47(+1.72%)
Feb 12, 2019 27.76 28.14 27.24 27.25 3,398,104 +0.58(+2.17%)
Feb 11, 2019 25.73 26.80 25.33 26.67 4,343,980 +0.29(+1.10%)
Feb 08, 2019 26.76 26.97 25.58 26.38 4,340,700 -0.57(-2.12%)
Feb 07, 2019 28.47 28.75 26.48 26.95 4,301,677 -1.85(-6.42%)
Feb 06, 2019 28.50 29.61 28.15 28.80 3,556,426 +0.05(+0.17%)
Feb 05, 2019 29.96 30.38 28.70 28.75 3,491,148 -1.32(-4.39%)
Feb 04, 2019 28.83 30.17 28.77 30.07 3,103,795 +0.72(+2.45%)
Feb 01, 2019 28.82 29.83 28.77 29.35 2,579,400 +0.72(+2.51%)
Jan 31, 2019 29.55 30.03 28.46 28.63 4,334,904 -0.82(-2.78%)
Jan 30, 2019 28.56 29.47 28.10 29.45 3,089,320 +1.40(+4.99%)
Jan 29, 2019 28.68 28.92 28.04 28.05 3,105,555 -0.11(-0.39%)
Jan 28, 2019 27.60 28.19 27.26 28.16 4,067,203 -0.40(-1.40%)
Jan 25, 2019 27.66 28.75 27.61 28.56 3,672,300 +1.20(+4.39%)
Jan 24, 2019 26.29 27.58 26.25 27.36 3,720,363 +0.96(+3.64%)
Jan 23, 2019 27.69 27.89 26.18 26.40 4,655,975 -0.94(-3.44%)
Jan 22, 2019 29.19 29.19 27.08 27.34 4,369,154 -2.47(-8.29%)
Jan 18, 2019 29.50 30.01 29.18 29.81 3,629,500 +0.71(+2.44%)
Jan 17, 2019 28.36 29.32 28.12 29.10 2,511,627 +0.28(+0.97%)
Jan 16, 2019 28.76 29.25 28.34 28.82 2,618,705 -0.01(-0.03%)
Jan 15, 2019 28.21 28.98 28.15 28.83 3,360,562 +0.96(+3.44%)
Jan 14, 2019 26.80 28.28 26.75 27.87 3,890,128 +0.40(+1.46%)
Jan 11, 2019 28.00 28.17 27.29 27.47 3,741,900 -1.20(-4.19%)
Jan 10, 2019 27.99 28.73 27.47 28.67 5,204,220 +0.04(+0.14%)
Jan 09, 2019 27.85 28.97 27.46 28.63 5,836,601 +1.45(+5.33%)
Jan 08, 2019 27.30 27.55 26.28 27.18 5,674,815 +0.53(+1.99%)
Jan 07, 2019 24.90 26.77 24.70 26.65 8,870,807 +1.88(+7.59%)
Jan 04, 2019 23.66 25.10 23.49 24.77 7,981,700 +1.97(+8.64%)
Jan 03, 2019 22.56 23.68 21.96 22.80 5,578,531 +0.11(+0.48%)
Jan 02, 2019 22.02 23.33 21.43 22.69 7,597,209 +0.00(+0.00%)
Dec 31, 2018 22.50 22.81 22.07 22.69 3,193,000 +0.48(+2.16%)
Dec 28, 2018 22.62 23.00 22.03 22.21 3,988,900 -0.39(-1.73%)
Dec 27, 2018 21.17 22.60 20.92 22.60 6,794,271 +0.77(+3.53%)
Dec 26, 2018 19.20 21.87 18.37 21.83 9,485,014 +2.94(+15.56%)
Dec 24, 2018 19.84 19.84 18.83 18.89 4,374,000 -1.40(-6.90%)
Dec 21, 2018 21.91 21.92 20.06 20.29 9,191,100 -1.69(-7.69%)
Dec 20, 2018 22.65 23.28 21.59 21.98 7,293,304 -1.29(-5.54%)
Dec 19, 2018 24.55 24.68 22.76 23.27 9,088,405 -0.93(-3.84%)
Dec 18, 2018 26.12 26.26 24.05 24.20 7,396,030 -2.16(-8.19%)
Dec 17, 2018 28.06 28.13 26.11 26.36 4,902,845 -1.78(-6.33%)
Dec 14, 2018 29.56 29.80 28.12 28.14 4,092,400 -1.93(-6.42%)
Dec 13, 2018 29.85 30.59 29.51 30.07 3,097,627 +0.05(+0.17%)
Dec 12, 2018 30.33 31.18 29.82 30.02 4,055,007 +0.21(+0.70%)
Dec 11, 2018 29.42 30.50 29.19 29.81 4,355,479 +0.97(+3.36%)
Dec 10, 2018 28.50 29.45 27.58 28.84 5,582,579 -1.06(-3.55%)
Dec 07, 2018 30.65 33.45 29.56 29.90 8,360,800 +0.98(+3.39%)
Dec 06, 2018 29.57 29.71 27.50 28.92 5,526,552 -1.90(-6.16%)
Dec 04, 2018 32.02 32.36 30.77 30.82 3,878,600 -1.36(-4.23%)
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.