Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 37.74 38.51 37.55 38.40 616,349 +0.63(+1.65%)
Feb 27, 2019 37.46 38.24 37.46 37.78 337,716 +0.20(+0.53%)
Feb 26, 2019 37.42 37.73 36.95 37.58 334,872 +0.13(+0.36%)
Feb 25, 2019 37.81 38.19 37.24 37.45 315,705 -0.20(-0.53%)
Feb 22, 2019 38.47 38.47 37.26 37.64 377,532 -0.72(-1.87%)
Feb 21, 2019 37.99 38.62 37.70 38.36 332,989 +0.34(+0.90%)
Feb 20, 2019 37.49 38.02 37.32 38.02 287,144 +0.33(+0.87%)
Feb 19, 2019 37.66 38.15 37.44 37.69 473,087 +0.10(+0.28%)
Feb 15, 2019 37.90 38.33 37.49 37.59 609,859 -0.20(-0.53%)
Feb 14, 2019 36.95 37.93 36.95 37.79 404,830 +0.63(+1.68%)
Feb 13, 2019 37.28 37.51 37.10 37.17 311,409 -0.08(-0.22%)
Feb 12, 2019 37.35 37.59 37.16 37.25 310,798 +0.11(+0.30%)
Feb 11, 2019 37.15 37.20 36.90 37.13 299,642 +0.18(+0.50%)
Feb 08, 2019 37.66 38.74 36.83 36.95 450,635 -1.02(-2.69%)
Feb 07, 2019 36.61 38.03 36.00 37.97 783,114 +1.68(+4.63%)
Feb 06, 2019 36.04 36.90 36.04 36.29 403,278 +0.17(+0.48%)
Feb 05, 2019 36.19 36.60 35.97 36.12 574,530 -0.06(-0.17%)
Feb 04, 2019 36.26 36.44 35.98 36.18 138,755 -0.15(-0.40%)
Feb 01, 2019 36.27 36.45 35.80 36.33 324,457 +0.12(+0.32%)
Jan 31, 2019 35.79 36.21 35.39 36.21 267,747 +0.23(+0.63%)
Jan 30, 2019 35.98 36.02 35.29 35.99 269,089 +0.07(+0.19%)
Jan 29, 2019 35.57 36.06 35.33 35.92 295,546 +0.34(+0.95%)
Jan 28, 2019 34.86 35.80 34.86 35.58 303,978 +0.46(+1.30%)
Jan 25, 2019 34.77 35.18 34.75 35.13 245,345 +0.69(+2.01%)
Jan 24, 2019 34.58 34.65 34.19 34.44 302,867 -0.16(-0.46%)
Jan 23, 2019 34.93 35.13 34.49 34.60 381,598 -0.19(-0.55%)
Jan 22, 2019 35.46 35.66 34.35 34.79 372,965 -0.84(-2.36%)
Jan 18, 2019 34.74 35.92 34.62 35.63 371,523 +1.03(+2.99%)
Jan 17, 2019 34.38 34.87 34.15 34.59 332,118 +0.10(+0.30%)
Jan 16, 2019 34.58 34.86 34.22 34.49 430,496 -0.15(-0.43%)
Jan 15, 2019 34.29 34.71 34.06 34.64 372,445 +0.45(+1.31%)
Jan 14, 2019 34.31 34.70 34.12 34.19 267,967 -0.32(-0.93%)
Jan 11, 2019 33.97 34.51 33.85 34.51 351,495 +0.39(+1.14%)
Jan 10, 2019 34.53 34.53 33.98 34.12 399,563 -0.38(-1.10%)
Jan 09, 2019 34.04 34.55 33.80 34.50 421,083 +0.65(+1.92%)
Jan 08, 2019 34.19 34.56 33.52 33.85 446,890 -0.16(-0.46%)
Jan 07, 2019 33.49 34.15 33.46 34.01 339,568 +0.44(+1.30%)
Jan 04, 2019 32.63 33.70 32.63 33.57 445,628 +1.07(+3.31%)
Jan 03, 2019 32.74 32.84 32.17 32.50 468,280 -0.33(-1.01%)
Jan 02, 2019 32.59 33.62 32.45 32.83 366,096 +0.07(+0.20%)
Dec 31, 2018 33.03 33.14 32.33 32.76 672,948 -0.07(-0.22%)
Dec 28, 2018 32.93 33.30 31.91 32.84 767,081 -0.05(-0.14%)
Dec 27, 2018 32.75 32.98 32.19 32.88 332,368 -0.19(-0.58%)
Dec 26, 2018 32.14 33.19 32.07 33.08 414,063 +0.90(+2.80%)
Dec 24, 2018 32.55 33.98 31.99 32.17 202,285 -0.58(-1.77%)
Dec 21, 2018 33.46 33.57 32.73 32.75 566,799 -0.64(-1.90%)
Dec 20, 2018 33.68 34.42 32.77 33.39 573,488 -0.57(-1.66%)
Dec 19, 2018 33.83 34.86 33.23 33.96 429,595 +0.18(+0.54%)
Dec 18, 2018 34.47 35.05 33.77 33.77 577,018 -0.43(-1.25%)
Dec 17, 2018 34.32 35.08 33.79 34.20 697,696 -0.19(-0.56%)
Dec 14, 2018 34.73 35.18 33.95 34.40 596,929 -0.74(-2.12%)
Dec 13, 2018 35.00 35.26 34.51 35.14 407,074 +0.28(+0.82%)
Dec 12, 2018 35.07 35.25 34.62 34.85 312,677 +0.26(+0.75%)
Dec 11, 2018 34.95 34.97 34.35 34.59 517,776 -0.14(-0.40%)
Dec 10, 2018 33.99 34.87 33.47 34.73 625,344 +0.78(+2.29%)
Dec 07, 2018 34.62 34.95 33.49 33.95 448,698 -0.56(-1.63%)
Dec 06, 2018 32.99 34.58 32.97 34.52 685,147 +0.56(+1.66%)
Dec 04, 2018 34.74 34.74 33.66 33.95 497,775 -0.95(-2.73%)
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.