Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.70 32.71 32.48 32.66 1,010,264 +0.13(+0.38%)
Mar 28, 2019 32.65 32.78 32.49 32.53 1,064,318 -0.18(-0.56%)
Mar 27, 2019 32.61 32.78 32.55 32.71 2,012,954 +0.04(+0.13%)
Mar 26, 2019 32.54 32.78 32.51 32.67 957,902 +0.15(+0.48%)
Mar 25, 2019 32.43 32.57 32.35 32.52 1,212,044 +0.10(+0.30%)
Mar 22, 2019 32.38 32.47 32.25 32.42 818,053 -0.09(-0.27%)
Mar 21, 2019 32.31 32.57 32.31 32.51 726,190 -0.03(-0.09%)
Mar 20, 2019 32.49 32.72 32.39 32.54 785,562 -0.05(-0.16%)
Mar 19, 2019 32.80 32.81 32.46 32.59 1,275,850 -0.06(-0.18%)
Mar 18, 2019 32.38 32.65 32.35 32.65 1,105,172 +0.15(+0.48%)
Mar 15, 2019 32.27 32.57 32.23 32.49 938,898 +0.28(+0.87%)
Mar 14, 2019 32.46 32.52 32.11 32.21 1,411,689 -0.77(-2.32%)
Mar 13, 2019 32.89 33.00 32.74 32.98 1,566,041 +0.16(+0.49%)
Mar 12, 2019 32.77 32.84 32.71 32.82 1,065,638 +0.10(+0.31%)
Mar 11, 2019 32.52 32.71 32.52 32.71 860,025 +0.22(+0.68%)
Mar 08, 2019 32.33 32.56 32.33 32.49 1,039,762 +0.26(+0.82%)
Mar 07, 2019 32.31 32.52 32.15 32.23 1,380,598 -0.01(-0.02%)
Mar 06, 2019 32.16 32.30 32.07 32.24 1,859,203 +0.05(+0.16%)
Mar 05, 2019 32.19 32.41 32.15 32.18 1,012,325 -0.03(-0.09%)
Mar 04, 2019 32.12 32.22 31.90 32.21 1,862,157 +0.18(+0.55%)
Mar 01, 2019 32.69 32.72 31.97 32.04 1,934,074 -0.70(-2.13%)
Feb 28, 2019 32.65 32.86 32.58 32.74 1,483,372 +0.05(+0.16%)
Feb 27, 2019 32.66 32.70 32.48 32.68 717,506 +0.03(+0.09%)
Feb 26, 2019 32.51 32.76 32.42 32.66 1,938,227 +0.12(+0.36%)
Feb 25, 2019 32.57 32.66 32.49 32.54 878,366 +0.06(+0.18%)
Feb 22, 2019 32.32 32.56 32.22 32.48 1,078,775 +0.25(+0.78%)
Feb 21, 2019 32.16 32.37 32.01 32.23 1,009,728 +0.03(+0.09%)
Feb 20, 2019 32.09 32.27 32.03 32.20 1,300,884 +0.12(+0.37%)
Feb 19, 2019 31.79 32.14 31.71 32.08 1,011,933 +0.21(+0.67%)
Feb 15, 2019 31.83 31.93 31.66 31.87 1,065,725 +0.22(+0.70%)
Feb 14, 2019 31.55 31.78 31.44 31.65 1,063,414 -0.02(-0.07%)
Feb 13, 2019 31.93 31.96 31.63 31.67 885,051 -0.12(-0.37%)
Feb 12, 2019 31.68 31.96 31.55 31.79 899,612 +0.26(+0.84%)
Feb 11, 2019 31.79 31.86 31.48 31.52 1,353,466 -0.28(-0.88%)
Feb 08, 2019 31.82 31.93 31.69 31.80 1,188,882 -0.03(-0.09%)
Feb 07, 2019 31.95 31.98 31.52 31.83 1,648,424 -0.19(-0.60%)
Feb 06, 2019 32.09 32.10 31.95 32.02 874,442 -0.14(-0.43%)
Feb 05, 2019 31.97 32.22 31.95 32.16 811,115 +0.19(+0.60%)
Feb 04, 2019 31.99 32.05 31.89 31.97 834,551 -0.11(-0.34%)
Feb 01, 2019 31.97 32.14 31.91 32.08 987,699 +0.08(+0.25%)
Jan 31, 2019 31.79 32.04 31.63 32.00 1,115,572 +0.26(+0.81%)
Jan 30, 2019 31.60 31.81 31.45 31.74 1,249,643 +0.18(+0.58%)
Jan 29, 2019 31.29 31.68 31.19 31.56 1,622,725 +0.26(+0.85%)
Jan 28, 2019 30.97 31.33 30.84 31.29 2,619,543 +0.14(+0.45%)
Jan 25, 2019 30.93 31.18 30.90 31.15 1,194,455 +0.36(+1.17%)
Jan 24, 2019 30.72 30.81 30.58 30.79 1,119,089 +0.04(+0.12%)
Jan 23, 2019 30.75 30.82 30.63 30.76 987,331 +0.07(+0.22%)
Jan 22, 2019 30.65 30.80 30.53 30.69 1,490,996 -0.24(-0.76%)
Jan 18, 2019 30.97 30.99 30.77 30.93 1,123,769 +0.12(+0.38%)
Jan 17, 2019 30.71 30.88 30.62 30.81 1,048,413 +0.00(+0.00%)
Jan 16, 2019 30.80 30.98 30.74 30.81 952,212 -0.04(-0.12%)
Jan 15, 2019 30.49 31.05 30.46 30.85 1,522,491 +0.26(+0.84%)
Jan 14, 2019 30.76 31.09 30.53 30.59 1,885,706 -0.16(-0.53%)
Jan 11, 2019 30.60 31.17 30.52 30.75 1,772,040 +0.14(+0.46%)
Jan 10, 2019 30.21 30.71 30.00 30.61 1,272,858 +0.37(+1.22%)
Jan 09, 2019 30.32 30.39 30.06 30.24 1,611,511 -0.01(-0.02%)
Jan 08, 2019 29.79 30.31 29.77 30.25 2,055,137 +0.55(+1.86%)
Jan 07, 2019 29.42 29.74 29.24 29.70 1,759,263 +0.37(+1.25%)
Jan 04, 2019 29.73 29.73 29.30 29.33 1,645,757 -0.13(-0.42%)
Jan 03, 2019 29.33 29.63 29.29 29.46 1,273,640 +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.