Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2019 22.51 22.51 22.51 0 +0.29(+1.31%)
Mar 29, 2019 22.78 22.91 22.04 22.22 2,220,000 -0.77(-3.35%)
Mar 28, 2019 22.84 23.41 22.77 22.99 3,479,079 +0.30(+1.32%)
Mar 27, 2019 21.94 22.91 21.94 22.69 3,094,466 +0.75(+3.42%)
Mar 26, 2019 21.95 22.81 21.88 21.94 4,305,026 +0.05(+0.23%)
Mar 25, 2019 20.35 22.29 20.21 21.89 5,976,857 +1.57(+7.73%)
Mar 22, 2019 20.89 21.14 20.23 20.32 2,787,200 -0.76(-3.61%)
Mar 21, 2019 21.02 21.25 20.30 21.08 4,789,712 -0.18(-0.85%)
Mar 20, 2019 22.04 22.04 20.83 21.26 6,572,956 -0.83(-3.76%)
Mar 19, 2019 23.11 23.21 21.32 22.09 11,573,590 -3.27(-12.89%)
Mar 18, 2019 25.37 25.59 24.91 25.36 2,929,198 -0.04(-0.16%)
Mar 15, 2019 25.71 25.71 25.28 25.40 1,557,800 -0.37(-1.44%)
Mar 14, 2019 26.18 26.18 25.67 25.77 608,927 -0.41(-1.57%)
Mar 13, 2019 25.95 26.49 25.77 26.18 1,281,311 +0.17(+0.65%)
Mar 12, 2019 26.33 26.56 25.76 26.01 1,884,682 -0.41(-1.55%)
Mar 11, 2019 26.87 26.94 26.22 26.42 1,828,899 -0.48(-1.78%)
Mar 08, 2019 27.47 27.47 26.71 26.90 950,300 -0.81(-2.92%)
Mar 07, 2019 28.05 28.21 27.68 27.71 833,871 -0.49(-1.74%)
Mar 06, 2019 28.31 28.75 28.18 28.20 934,566 -0.08(-0.28%)
Mar 05, 2019 28.69 28.83 28.24 28.28 993,943 -0.29(-1.02%)
Mar 04, 2019 29.81 29.81 28.47 28.57 1,293,966 -1.18(-3.97%)
Mar 01, 2019 30.24 30.73 29.64 29.75 1,163,300 +0.14(+0.47%)
Feb 28, 2019 29.50 29.77 29.02 29.61 1,441,017 -0.14(-0.47%)
Feb 27, 2019 28.76 29.77 28.69 29.75 1,204,709 +1.11(+3.88%)
Feb 26, 2019 28.71 28.83 28.39 28.64 772,407 -0.10(-0.35%)
Feb 25, 2019 28.50 28.91 28.41 28.74 969,192 +0.42(+1.48%)
Feb 22, 2019 28.02 28.34 27.91 28.32 939,100 +0.38(+1.36%)
Feb 21, 2019 27.81 28.43 27.66 27.94 1,180,446 +0.07(+0.25%)
Feb 20, 2019 27.47 27.93 27.47 27.87 803,455 +0.30(+1.09%)
Feb 19, 2019 27.37 27.75 26.97 27.57 537,343 +0.10(+0.36%)
Feb 15, 2019 27.48 27.64 27.20 27.47 699,300 +0.08(+0.29%)
Feb 14, 2019 27.24 27.46 26.90 27.39 711,050 -0.04(-0.15%)
Feb 13, 2019 27.55 27.76 26.92 27.43 633,739 -0.06(-0.22%)
Feb 12, 2019 27.08 27.54 26.93 27.49 664,718 +0.42(+1.55%)
Feb 11, 2019 26.30 27.13 26.05 27.07 803,457 +0.92(+3.52%)
Feb 08, 2019 26.13 26.60 25.98 26.15 702,800 +0.01(+0.04%)
Feb 07, 2019 26.27 26.50 25.82 26.14 659,963 -0.40(-1.51%)
Feb 06, 2019 26.31 26.56 25.94 26.54 629,827 +0.17(+0.64%)
Feb 05, 2019 26.82 26.98 26.30 26.37 1,032,339 -0.32(-1.20%)
Feb 04, 2019 26.72 26.92 26.40 26.69 896,347 -0.08(-0.30%)
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.