Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.16 31.53 31.16 31.34 2,516,654 +0.49(+1.59%)
Mar 28, 2019 30.35 31.09 30.29 30.85 2,352,415 +0.56(+1.86%)
Mar 27, 2019 30.15 30.49 29.88 30.29 2,621,274 +0.26(+0.87%)
Mar 26, 2019 29.84 30.22 29.77 30.03 1,474,314 +0.30(+1.02%)
Mar 25, 2019 29.55 30.44 29.39 29.73 1,754,119 +0.16(+0.52%)
Mar 22, 2019 30.46 30.53 29.55 29.57 1,504,845 -1.26(-4.08%)
Mar 21, 2019 30.33 30.95 30.21 30.83 1,408,493 +0.44(+1.45%)
Mar 20, 2019 31.02 31.06 30.27 30.39 2,170,084 -0.75(-2.41%)
Mar 19, 2019 31.68 31.81 31.04 31.14 2,584,727 -0.23(-0.73%)
Mar 18, 2019 30.99 31.37 30.77 31.37 1,512,383 +0.51(+1.67%)
Mar 15, 2019 30.93 31.00 30.65 30.85 2,090,532 +0.14(+0.45%)
Mar 14, 2019 31.55 31.55 30.68 30.71 1,363,920 -0.81(-2.56%)
Mar 13, 2019 31.82 31.95 31.50 31.52 1,223,182 -0.18(-0.57%)
Mar 12, 2019 31.75 31.94 31.43 31.70 2,237,446 +0.18(+0.57%)
Mar 11, 2019 31.11 31.73 30.97 31.52 1,696,462 +0.42(+1.36%)
Mar 08, 2019 31.16 31.42 30.98 31.10 1,416,606 -0.42(-1.32%)
Mar 07, 2019 32.07 32.07 31.32 31.51 1,917,319 -0.77(-2.38%)
Mar 06, 2019 32.92 32.97 32.26 32.28 1,969,904 -0.77(-2.32%)
Mar 05, 2019 33.27 33.36 33.00 33.05 1,242,966 -0.20(-0.59%)
Mar 04, 2019 33.45 33.67 32.98 33.24 1,449,020 -0.13(-0.39%)
Mar 01, 2019 33.45 33.75 32.94 33.37 1,512,198 +0.24(+0.71%)
Feb 28, 2019 33.54 33.62 32.93 33.14 1,997,974 -0.50(-1.48%)
Feb 27, 2019 33.81 34.04 33.53 33.63 1,166,775 -0.25(-0.74%)
Feb 26, 2019 34.01 34.33 33.86 33.89 1,326,019 -0.23(-0.67%)
Feb 25, 2019 34.20 34.49 33.97 34.11 1,615,054 +0.23(+0.67%)
Feb 22, 2019 33.41 33.96 33.41 33.89 1,398,502 +0.70(+2.11%)
Feb 21, 2019 33.88 34.14 33.03 33.19 2,091,315 -0.85(-2.48%)
Feb 20, 2019 34.19 34.28 33.98 34.03 2,252,479 +0.06(+0.17%)
Feb 19, 2019 33.93 34.35 33.60 33.98 2,109,179 -0.11(-0.31%)
Feb 15, 2019 33.95 34.70 33.63 34.08 3,102,165 +0.96(+2.90%)
Feb 14, 2019 30.54 34.00 30.49 33.12 3,980,634 +0.29(+0.89%)
Feb 13, 2019 32.73 32.94 32.42 32.83 2,898,261 +0.20(+0.60%)
Feb 12, 2019 31.88 32.82 31.66 32.63 3,462,735 +1.07(+3.40%)
Feb 11, 2019 31.16 31.81 31.09 31.56 2,654,909 +0.44(+1.41%)
Feb 08, 2019 31.53 31.81 30.57 31.12 2,962,315 -0.76(-2.40%)
Feb 07, 2019 32.89 33.14 31.59 31.89 2,263,170 -1.60(-4.78%)
Feb 06, 2019 33.25 33.60 33.23 33.49 1,284,062 +0.20(+0.61%)
Feb 05, 2019 33.24 33.44 33.12 33.28 1,035,049 -0.03(-0.10%)
Feb 04, 2019 33.24 33.51 33.09 33.32 2,054,156 -0.19(-0.56%)
Feb 01, 2019 33.20 33.66 33.01 33.50 2,178,317 +0.25(+0.76%)
Jan 31, 2019 32.82 33.28 32.65 33.25 2,141,464 +0.34(+1.04%)
Jan 30, 2019 32.88 33.11 32.40 32.91 2,334,772 +0.07(+0.20%)
Jan 29, 2019 32.80 33.20 32.68 32.85 1,271,747 -0.15(-0.44%)
Jan 28, 2019 32.91 33.15 32.64 32.99 1,455,386 -0.33(-0.98%)
Jan 25, 2019 33.15 33.68 32.94 33.32 1,855,321 +0.71(+2.17%)
Jan 24, 2019 31.95 32.63 31.79 32.61 2,039,385 +0.76(+2.40%)
Jan 23, 2019 32.50 32.67 31.54 31.85 1,398,691 -0.69(-2.12%)
Jan 22, 2019 32.71 32.97 32.28 32.54 1,879,006 -0.49(-1.48%)
Jan 18, 2019 32.76 33.18 32.41 33.02 1,949,908 +0.44(+1.35%)
Jan 17, 2019 32.22 32.69 31.93 32.59 1,744,741 +0.37(+1.14%)
Jan 16, 2019 32.09 32.52 31.91 32.22 2,089,174 +0.11(+0.33%)
Jan 15, 2019 32.15 32.34 31.58 32.11 1,299,586 +0.09(+0.28%)
Jan 14, 2019 31.67 32.37 31.50 32.02 2,709,291 +0.15(+0.48%)
Jan 11, 2019 31.98 32.13 31.46 31.87 2,088,897 -0.07(-0.23%)
Jan 10, 2019 31.20 31.98 31.09 31.94 2,827,344 +0.48(+1.52%)
Jan 09, 2019 30.72 31.47 30.65 31.46 2,980,220 +1.05(+3.45%)
Jan 08, 2019 30.18 30.54 29.97 30.41 2,513,729 +0.93(+3.14%)
Jan 07, 2019 28.87 29.66 28.54 29.49 1,983,923 +0.75(+2.60%)
Jan 04, 2019 28.16 28.86 28.02 28.74 3,105,117 +1.04(+3.76%)
Jan 03, 2019 28.41 28.41 27.56 27.70 1,930,638 -0.86(-3.02%)
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.