Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.00 32.09 31.93 31.99 80,185 -0.07(-0.21%)
Feb 27, 2019 31.99 32.09 31.73 32.05 92,107 -0.04(-0.11%)
Feb 26, 2019 32.00 32.18 31.98 32.09 112,275 +0.05(+0.16%)
Feb 25, 2019 32.08 32.24 32.03 32.04 169,294 +0.12(+0.37%)
Feb 22, 2019 31.98 31.98 31.91 31.92 99,806 +0.01(+0.03%)
Feb 21, 2019 31.96 31.96 31.90 31.91 203,428 -0.02(-0.06%)
Feb 20, 2019 31.95 31.95 31.91 31.93 78,398 +0.00(+0.00%)
Feb 19, 2019 31.92 31.94 31.92 31.93 50,824 +0.03(+0.09%)
Feb 15, 2019 31.91 31.93 31.90 31.90 64,622 -0.01(-0.03%)
Feb 14, 2019 31.93 31.93 31.91 31.91 59,030 +0.01(+0.03%)
Feb 13, 2019 31.93 31.93 31.89 31.90 78,724 -0.02(-0.06%)
Feb 12, 2019 31.93 31.93 31.90 31.92 115,027 +0.01(+0.03%)
Feb 11, 2019 31.90 31.92 31.90 31.91 81,052 -0.01(-0.03%)
Feb 08, 2019 31.93 31.93 31.90 31.92 49,338 +0.03(+0.09%)
Feb 07, 2019 31.92 31.92 31.89 31.89 103,581 -0.03(-0.09%)
Feb 06, 2019 31.92 31.92 31.90 31.92 56,078 +0.01(+0.05%)
Feb 05, 2019 31.92 31.92 31.90 31.90 223,043 -0.00(-0.02%)
Feb 04, 2019 31.87 31.91 31.87 31.91 84,233 +0.00(+0.00%)
Feb 01, 2019 31.91 31.92 31.89 31.91 108,320 +0.00(+0.00%)
Jan 31, 2019 31.91 31.91 31.89 31.91 147,198 +0.00(+0.00%)
Jan 30, 2019 31.95 31.95 31.88 31.91 126,802 +0.00(+0.00%)
Jan 29, 2019 31.94 31.94 31.89 31.91 72,572 +0.03(+0.09%)
Jan 28, 2019 31.86 31.90 31.86 31.88 92,201 -0.03(-0.09%)
Jan 25, 2019 31.92 31.93 31.88 31.91 63,186 +0.01(+0.03%)
Jan 24, 2019 31.88 31.91 31.88 31.90 136,897 -0.00(-0.00%)
Jan 23, 2019 31.86 31.90 31.86 31.90 99,560 +0.00(+0.00%)
Jan 22, 2019 31.90 31.90 31.87 31.90 63,368 +0.01(+0.03%)
Jan 18, 2019 31.90 31.90 31.86 31.89 136,733 +0.00(+0.00%)
Jan 17, 2019 31.88 31.90 31.86 31.89 74,937 +0.01(+0.03%)
Jan 16, 2019 31.87 31.89 31.87 31.88 150,384 +0.00(+0.00%)
Jan 15, 2019 31.89 31.89 31.86 31.88 141,262 +0.00(+0.00%)
Jan 14, 2019 31.88 31.88 31.86 31.88 40,058 +0.01(+0.03%)
Jan 11, 2019 31.84 31.89 31.84 31.87 58,673 +0.00(+0.00%)
Jan 10, 2019 31.89 31.89 31.86 31.87 77,287 +0.01(+0.03%)
Jan 09, 2019 31.88 31.88 31.85 31.86 136,784 -0.01(-0.03%)
Jan 08, 2019 31.87 31.87 31.85 31.87 224,522 +0.01(+0.03%)
Jan 07, 2019 31.87 31.87 31.84 31.86 146,366 -0.01(-0.03%)
Jan 04, 2019 31.88 31.88 31.85 31.87 85,958 +0.01(+0.03%)
Jan 03, 2019 31.85 31.86 31.84 31.86 207,151 -0.02(-0.06%)
Jan 02, 2019 31.88 31.88 31.84 31.88 212,054 +0.02(+0.08%)
Dec 31, 2018 31.86 31.87 31.84 31.85 97,344 +0.00(+0.02%)
Dec 28, 2018 31.82 31.86 31.81 31.85 177,763 +0.00(+0.00%)
Dec 27, 2018 31.87 31.87 31.83 31.85 186,279 +0.01(+0.03%)
Dec 26, 2018 31.84 31.87 31.83 31.84 92,459 -0.04(-0.12%)
Dec 24, 2018 31.87 31.93 31.82 31.88 214,383 -0.12(-0.37%)
Dec 21, 2018 32.01 32.03 31.94 32.00 284,135 +0.00(+0.00%)
Dec 20, 2018 32.01 32.02 31.97 32.00 341,724 +0.00(+0.00%)
Dec 19, 2018 31.95 32.02 31.95 32.00 103,661 +0.02(+0.06%)
Dec 18, 2018 32.01 32.01 31.96 31.98 104,228 -0.02(-0.06%)
Dec 17, 2018 32.01 32.01 31.96 32.00 123,573 +0.02(+0.06%)
Dec 14, 2018 32.01 32.01 31.96 31.98 138,682 -0.02(-0.06%)
Dec 13, 2018 32.00 32.01 31.96 32.00 35,639 +0.02(+0.08%)
Dec 12, 2018 31.99 32.00 31.96 31.97 22,591 +0.01(+0.02%)
Dec 11, 2018 32.00 32.00 31.96 31.97 92,430 -0.00(-0.00%)
Dec 10, 2018 31.99 32.00 31.95 31.97 181,945 +0.01(+0.03%)
Dec 07, 2018 32.00 32.00 31.95 31.96 63,289 +0.01(+0.03%)
Dec 06, 2018 32.00 32.01 31.95 31.95 147,925 -0.01(-0.03%)
Dec 04, 2018 31.92 31.97 31.92 31.96 170,070 -0.01(-0.03%)
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.