Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 35.01 35.66 34.80 34.83 4,693,644 -0.19(-0.54%)
Feb 27, 2019 35.02 35.94 34.88 35.02 5,575,636 +0.12(+0.36%)
Feb 26, 2019 35.08 35.17 34.17 34.90 4,374,744 -0.33(-0.93%)
Feb 25, 2019 34.49 35.37 34.49 35.23 7,960,496 +1.01(+2.95%)
Feb 22, 2019 38.42 39.04 33.80 34.22 14,853,600 -2.35(-6.42%)
Feb 21, 2019 36.38 36.88 35.98 36.56 5,067,552 +0.18(+0.49%)
Feb 20, 2019 36.77 37.05 36.11 36.38 5,156,492 -0.59(-1.60%)
Feb 19, 2019 37.27 37.55 36.84 36.98 3,955,288 -0.15(-0.40%)
Feb 15, 2019 37.48 37.56 36.84 37.12 3,824,800 +0.16(+0.45%)
Feb 14, 2019 37.08 37.41 36.73 36.96 2,959,504 -0.30(-0.82%)
Feb 13, 2019 38.13 38.41 36.27 37.26 6,465,288 -0.92(-2.41%)
Feb 12, 2019 38.33 38.96 37.52 38.18 6,070,968 +0.38(+0.99%)
Feb 11, 2019 36.91 38.33 36.82 37.81 6,632,920 +1.42(+3.92%)
Feb 08, 2019 35.69 36.68 35.69 36.38 2,861,600 +0.39(+1.09%)
Feb 07, 2019 36.08 36.44 35.55 35.99 2,928,788 -0.30(-0.83%)
Feb 06, 2019 37.01 37.44 36.01 36.29 3,194,744 -0.90(-2.41%)
Feb 05, 2019 36.36 37.37 36.25 37.19 4,431,748 +1.06(+2.94%)
Feb 04, 2019 35.46 36.16 35.28 36.12 2,291,908 +0.68(+1.91%)
Feb 01, 2019 35.17 35.47 34.20 35.45 3,065,200 +0.19(+0.53%)
Jan 31, 2019 36.06 36.58 34.95 35.26 5,846,416 -0.65(-1.80%)
Jan 30, 2019 35.21 36.10 35.13 35.90 2,724,496 +0.89(+2.54%)
Jan 29, 2019 35.27 35.53 34.58 35.01 2,878,800 -0.33(-0.93%)
Jan 28, 2019 36.07 36.25 35.03 35.34 3,202,800 -0.91(-2.52%)
Jan 25, 2019 36.15 36.82 35.69 36.25 4,913,200 +0.23(+0.65%)
Jan 24, 2019 36.80 36.98 35.95 36.02 6,266,820 -0.61(-1.68%)
Jan 23, 2019 37.50 37.87 35.69 36.63 5,393,508 -1.07(-2.84%)
Jan 22, 2019 37.25 38.11 36.85 37.70 6,538,960 +0.32(+0.87%)
Jan 18, 2019 37.69 38.17 37.30 37.38 5,362,000 +0.01(+0.01%)
Jan 17, 2019 36.80 37.74 36.66 37.38 3,473,692 +0.61(+1.67%)
Jan 16, 2019 36.96 37.36 36.41 36.76 3,956,920 +0.00(+0.00%)
Jan 15, 2019 35.87 37.10 35.50 36.76 5,554,816 +1.08(+3.02%)
Jan 14, 2019 35.11 35.83 35.00 35.69 4,968,612 +0.41(+1.16%)
Jan 11, 2019 35.48 35.69 34.95 35.27 3,522,400 -0.20(-0.56%)
Jan 10, 2019 34.69 35.51 34.52 35.48 10,434,180 +0.79(+2.27%)
Jan 09, 2019 33.22 34.79 33.22 34.69 4,739,136 +1.81(+5.50%)
Jan 08, 2019 32.87 34.05 32.65 32.88 6,603,112 +0.39(+1.21%)
Jan 07, 2019 31.38 33.20 31.00 32.49 8,131,056 +3.43(+11.79%)
Jan 04, 2019 28.55 29.57 28.25 29.06 8,610,400 +0.99(+3.55%)
Jan 03, 2019 28.57 29.10 27.58 28.07 3,062,672 -0.73(-2.54%)
Jan 02, 2019 29.25 29.59 28.50 28.80 4,609,580 -1.15(-3.86%)
Dec 31, 2018 29.80 30.44 29.64 29.95 2,628,400 +0.38(+1.29%)
Dec 28, 2018 29.62 30.14 28.96 29.57 6,150,800 +0.09(+0.29%)
Dec 27, 2018 28.63 29.50 28.25 29.48 3,225,128 +0.37(+1.26%)
Dec 26, 2018 27.16 29.19 27.16 29.12 2,948,924 +2.12(+7.87%)
Dec 24, 2018 26.97 27.54 26.43 26.99 1,154,800 -0.09(-0.32%)
Dec 21, 2018 27.74 27.80 26.26 27.08 5,106,400 -0.44(-1.58%)
Dec 20, 2018 28.21 28.48 27.09 27.52 5,502,248 -0.86(-3.01%)
Dec 19, 2018 28.82 29.71 28.12 28.37 3,140,568 -0.28(-0.99%)
Dec 18, 2018 28.85 29.09 28.21 28.65 4,804,032 +0.23(+0.80%)
Dec 17, 2018 29.74 29.86 28.25 28.43 5,395,084 -1.74(-5.77%)
Dec 14, 2018 30.49 30.83 29.85 30.16 3,923,600 -0.59(-1.92%)
Dec 13, 2018 31.23 31.43 30.28 30.75 4,198,992 -0.38(-1.20%)
Dec 12, 2018 31.30 31.61 30.89 31.13 6,648,656 +0.37(+1.21%)
Dec 11, 2018 31.30 32.39 30.16 30.76 7,639,504 -0.11(-0.34%)
Dec 10, 2018 30.48 30.99 29.91 30.86 6,588,412 +0.51(+1.68%)
Dec 07, 2018 32.05 32.66 30.07 30.35 4,495,600 -2.02(-6.23%)
Dec 06, 2018 31.75 32.44 31.02 32.37 6,152,656 +0.39(+1.22%)
Dec 04, 2018 34.06 34.65 30.44 31.98 10,332,400 -2.17(-6.35%)
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.