Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.72 32.72 32.50 32.67 1,009,733 +0.13(+0.38%)
Mar 28, 2019 32.67 32.80 32.51 32.55 1,063,758 -0.18(-0.56%)
Mar 27, 2019 32.63 32.80 32.56 32.73 2,011,895 +0.04(+0.13%)
Mar 26, 2019 32.55 32.80 32.53 32.69 957,398 +0.15(+0.48%)
Mar 25, 2019 32.44 32.58 32.37 32.53 1,211,406 +0.10(+0.30%)
Mar 22, 2019 32.39 32.49 32.27 32.44 817,622 -0.09(-0.27%)
Mar 21, 2019 32.33 32.59 32.33 32.53 725,808 -0.03(-0.09%)
Mar 20, 2019 32.51 32.74 32.41 32.55 785,148 -0.05(-0.16%)
Mar 19, 2019 32.82 32.83 32.48 32.61 1,275,179 -0.06(-0.18%)
Mar 18, 2019 32.40 32.67 32.37 32.67 1,104,591 +0.15(+0.48%)
Mar 15, 2019 32.28 32.58 32.25 32.51 938,405 +0.28(+0.87%)
Mar 14, 2019 32.48 32.54 32.12 32.23 1,410,947 -0.77(-2.32%)
Mar 13, 2019 32.91 33.02 32.76 33.00 1,565,218 +0.16(+0.49%)
Mar 12, 2019 32.79 32.85 32.72 32.83 1,065,078 +0.10(+0.31%)
Mar 11, 2019 32.54 32.73 32.54 32.73 859,573 +0.22(+0.68%)
Mar 08, 2019 32.35 32.57 32.35 32.51 1,039,215 +0.27(+0.82%)
Mar 07, 2019 32.33 32.53 32.17 32.25 1,379,872 -0.01(-0.02%)
Mar 06, 2019 32.18 32.31 32.09 32.25 1,858,225 +0.05(+0.16%)
Mar 05, 2019 32.21 32.42 32.16 32.20 1,011,792 -0.03(-0.09%)
Mar 04, 2019 32.14 32.24 31.91 32.23 1,861,177 +0.18(+0.55%)
Mar 01, 2019 32.71 32.74 31.99 32.05 1,933,057 -0.70(-2.13%)
Feb 28, 2019 32.67 32.88 32.60 32.75 1,482,591 +0.05(+0.16%)
Feb 27, 2019 32.67 32.72 32.50 32.70 717,129 +0.03(+0.09%)
Feb 26, 2019 32.53 32.78 32.44 32.67 1,937,207 +0.12(+0.36%)
Feb 25, 2019 32.58 32.68 32.51 32.55 877,903 +0.06(+0.18%)
Feb 22, 2019 32.33 32.58 32.24 32.50 1,078,208 +0.25(+0.78%)
Feb 21, 2019 32.17 32.39 32.03 32.25 1,009,197 +0.03(+0.09%)
Feb 20, 2019 32.11 32.29 32.05 32.22 1,300,199 +0.12(+0.37%)
Feb 19, 2019 31.81 32.16 31.72 32.10 1,011,401 +0.21(+0.67%)
Feb 15, 2019 31.85 31.94 31.67 31.89 1,065,165 +0.22(+0.70%)
Feb 14, 2019 31.57 31.80 31.46 31.66 1,062,855 -0.02(-0.07%)
Feb 13, 2019 31.94 31.97 31.64 31.69 884,585 -0.12(-0.37%)
Feb 12, 2019 31.70 31.98 31.57 31.80 899,139 +0.26(+0.84%)
Feb 11, 2019 31.81 31.88 31.50 31.54 1,352,754 -0.28(-0.88%)
Feb 08, 2019 31.84 31.95 31.71 31.82 1,188,256 -0.03(-0.09%)
Feb 07, 2019 31.97 32.00 31.54 31.85 1,647,557 -0.19(-0.60%)
Feb 06, 2019 32.11 32.12 31.97 32.04 873,982 -0.14(-0.43%)
Feb 05, 2019 31.99 32.24 31.97 32.18 810,688 +0.19(+0.60%)
Feb 04, 2019 32.00 32.07 31.91 31.99 834,112 -0.11(-0.34%)
Feb 01, 2019 31.99 32.16 31.92 32.10 987,179 +0.08(+0.25%)
Jan 31, 2019 31.80 32.05 31.65 32.02 1,114,986 +0.26(+0.81%)
Jan 30, 2019 31.61 31.83 31.47 31.76 1,248,986 +0.18(+0.58%)
Jan 29, 2019 31.30 31.69 31.21 31.58 1,621,871 +0.27(+0.85%)
Jan 28, 2019 30.99 31.35 30.86 31.31 2,618,165 +0.14(+0.45%)
Jan 25, 2019 30.95 31.19 30.92 31.17 1,193,827 +0.36(+1.17%)
Jan 24, 2019 30.74 30.83 30.60 30.81 1,118,500 +0.04(+0.12%)
Jan 23, 2019 30.77 30.84 30.64 30.77 986,811 +0.07(+0.22%)
Jan 22, 2019 30.66 30.82 30.55 30.71 1,490,212 -0.24(-0.76%)
Jan 18, 2019 30.99 31.00 30.79 30.94 1,123,178 +0.12(+0.38%)
Jan 17, 2019 30.73 30.90 30.64 30.83 1,047,861 +0.00(+0.00%)
Jan 16, 2019 30.82 30.99 30.75 30.83 951,711 -0.04(-0.12%)
Jan 15, 2019 30.51 31.06 30.47 30.86 1,521,690 +0.26(+0.84%)
Jan 14, 2019 30.78 31.10 30.55 30.60 1,884,714 -0.16(-0.53%)
Jan 11, 2019 30.61 31.19 30.54 30.77 1,771,108 +0.14(+0.46%)
Jan 10, 2019 30.22 30.73 30.02 30.63 1,272,188 +0.37(+1.22%)
Jan 09, 2019 30.34 30.40 30.07 30.26 1,610,664 -0.01(-0.02%)
Jan 08, 2019 29.81 30.32 29.78 30.27 2,054,056 +0.55(+1.86%)
Jan 07, 2019 29.43 29.76 29.26 29.71 1,758,337 +0.37(+1.25%)
Jan 04, 2019 29.74 29.74 29.32 29.35 1,644,892 -0.13(-0.42%)
Jan 03, 2019 29.35 29.65 29.31 29.47 1,272,970 +0.22(+0.75%)
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.