Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.33 27.27 25.75 27.01 21,032,958 -1.59(-5.57%)
Apr 29, 2019 28.50 28.77 28.39 28.60 6,092,423 +0.07(+0.24%)
Apr 26, 2019 28.40 28.60 28.14 28.54 3,111,781 +0.08(+0.27%)
Apr 25, 2019 29.10 29.12 28.32 28.46 3,671,272 -0.75(-2.58%)
Apr 24, 2019 29.47 29.60 29.15 29.21 3,290,819 -0.34(-1.15%)
Apr 23, 2019 29.21 29.60 29.05 29.55 3,024,583 +0.42(+1.46%)
Apr 22, 2019 29.41 29.42 29.05 29.13 3,554,416 -0.42(-1.43%)
Apr 18, 2019 29.67 29.84 29.51 29.55 3,499,737 -0.05(-0.17%)
Apr 17, 2019 29.69 29.97 29.47 29.60 3,072,555 +0.03(+0.09%)
Apr 16, 2019 29.68 29.77 29.52 29.58 2,676,309 -0.07(-0.23%)
Apr 15, 2019 29.80 29.81 29.45 29.65 2,573,392 -0.04(-0.14%)
Apr 12, 2019 29.58 29.73 29.48 29.69 2,468,412 +0.35(+1.18%)
Apr 11, 2019 29.19 29.42 29.14 29.34 1,753,505 +0.17(+0.58%)
Apr 10, 2019 29.08 29.24 29.05 29.17 1,718,847 +0.09(+0.32%)
Apr 09, 2019 29.28 29.36 29.03 29.08 2,378,832 -0.33(-1.12%)
Apr 08, 2019 29.35 29.42 29.07 29.41 2,137,252 -0.01(-0.03%)
Apr 05, 2019 29.44 29.66 29.38 29.42 2,595,647 +0.07(+0.23%)
Apr 04, 2019 29.10 29.46 29.08 29.35 3,754,784 +0.20(+0.67%)
Apr 03, 2019 29.16 29.38 29.06 29.16 4,851,713 +0.31(+1.06%)
Apr 02, 2019 28.84 28.96 28.76 28.85 3,436,299 +0.08(+0.30%)
Apr 01, 2019 28.34 28.87 28.26 28.77 6,161,620 +0.70(+2.48%)
Mar 29, 2019 28.03 28.26 27.94 28.07 5,153,089 +0.17(+0.61%)
Mar 28, 2019 28.22 28.40 27.89 27.90 4,869,616 -0.29(-1.02%)
Mar 27, 2019 28.50 28.60 28.07 28.19 4,228,642 -0.31(-1.10%)
Mar 26, 2019 28.87 28.96 28.26 28.50 4,264,734 -0.11(-0.39%)
Mar 25, 2019 28.62 28.82 28.36 28.61 2,903,266 -0.08(-0.27%)
Mar 22, 2019 29.42 29.47 28.63 28.69 3,975,425 -0.81(-2.76%)
Mar 21, 2019 28.97 29.63 28.92 29.50 3,740,607 +0.48(+1.67%)
Mar 20, 2019 29.35 29.36 28.77 29.02 3,246,986 -0.33(-1.13%)
Mar 19, 2019 29.26 29.58 29.21 29.35 3,927,479 +0.22(+0.76%)
Mar 18, 2019 29.35 29.44 29.02 29.13 3,740,134 -0.14(-0.49%)
Mar 15, 2019 29.02 29.29 28.97 29.27 7,097,820 +0.25(+0.88%)
Mar 14, 2019 29.05 29.05 28.75 29.02 3,502,861 -0.08(-0.26%)
Mar 13, 2019 29.12 29.27 29.02 29.10 2,991,714 +0.09(+0.32%)
Mar 12, 2019 29.10 29.11 28.93 29.00 2,801,700 +0.00(+0.00%)
Mar 11, 2019 28.83 29.09 28.74 29.00 3,463,706 +0.34(+1.18%)
Mar 08, 2019 28.54 28.71 28.41 28.66 3,307,646 -0.14(-0.50%)
Mar 07, 2019 29.27 29.27 28.67 28.81 3,958,729 -0.46(-1.56%)
Mar 06, 2019 29.42 29.47 29.26 29.27 3,052,654 -0.15(-0.52%)
Mar 05, 2019 29.60 29.65 29.42 29.42 3,720,523 -0.16(-0.54%)
Mar 04, 2019 29.72 29.89 29.21 29.58 3,767,616 -0.04(-0.14%)
Mar 01, 2019 29.72 29.88 29.54 29.62 4,354,065 +0.10(+0.34%)
Feb 28, 2019 29.30 29.61 29.27 29.52 5,350,846 +0.10(+0.35%)
Feb 27, 2019 29.33 29.44 29.05 29.42 3,074,851 -0.02(-0.06%)
Feb 26, 2019 29.54 29.70 29.43 29.44 4,336,153 -0.14(-0.48%)
Feb 25, 2019 29.51 29.77 29.43 29.58 6,120,560 +0.19(+0.66%)
Feb 22, 2019 29.23 29.45 29.17 29.38 2,998,541 +0.30(+1.01%)
Feb 21, 2019 29.12 29.22 28.97 29.09 3,275,742 -0.13(-0.46%)
Feb 20, 2019 28.89 29.34 28.74 29.22 4,952,498 +0.39(+1.35%)
Feb 19, 2019 28.95 29.06 28.79 28.84 4,006,637 -0.26(-0.90%)
Feb 15, 2019 28.69 29.12 28.66 29.10 5,302,092 +0.66(+2.31%)
Feb 14, 2019 28.54 28.61 28.36 28.44 3,500,461 -0.26(-0.91%)
Feb 13, 2019 28.84 28.84 28.47 28.70 4,599,420 +0.02(+0.06%)
Feb 12, 2019 28.31 28.85 28.26 28.68 5,852,568 +0.56(+1.98%)
Feb 11, 2019 28.21 28.35 28.02 28.13 3,003,104 -0.03(-0.09%)
Feb 08, 2019 27.79 28.15 27.71 28.15 5,357,004 +0.15(+0.54%)
Feb 07, 2019 28.23 28.58 27.86 28.00 5,222,715 -0.47(-1.66%)
Feb 06, 2019 28.21 28.64 28.20 28.47 5,180,660 +0.19(+0.66%)
Feb 05, 2019 28.29 28.42 28.12 28.29 5,002,737 +0.00(+0.00%)
Feb 04, 2019 27.88 28.41 27.83 28.29 6,938,687 +0.39(+1.39%)
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.