Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 36.36 36.37 36.12 36.31 908,526 +0.14(+0.38%)
Mar 28, 2019 36.30 36.45 36.13 36.17 957,137 -0.20(-0.56%)
Mar 27, 2019 36.26 36.45 36.19 36.38 1,810,241 +0.05(+0.14%)
Mar 26, 2019 36.18 36.45 36.15 36.33 861,437 +0.17(+0.48%)
Mar 25, 2019 36.06 36.21 35.98 36.16 1,089,986 +0.11(+0.29%)
Mar 22, 2019 36.00 36.11 35.86 36.05 735,671 -0.10(-0.27%)
Mar 21, 2019 35.93 36.22 35.93 36.15 653,059 -0.03(-0.09%)
Mar 20, 2019 36.13 36.39 36.02 36.18 706,452 -0.06(-0.16%)
Mar 19, 2019 36.48 36.48 36.10 36.24 1,147,366 -0.07(-0.18%)
Mar 18, 2019 36.01 36.30 35.98 36.30 993,876 +0.17(+0.48%)
Mar 15, 2019 35.88 36.21 35.84 36.13 844,347 +0.31(+0.87%)
Mar 14, 2019 36.10 36.16 35.70 35.82 1,269,526 -0.36(-1.01%)
Mar 13, 2019 36.09 36.21 35.92 36.19 1,427,245 +0.18(+0.49%)
Mar 12, 2019 35.96 36.03 35.89 36.01 971,192 +0.11(+0.31%)
Mar 11, 2019 35.69 35.90 35.69 35.90 783,802 +0.24(+0.68%)
Mar 08, 2019 35.48 35.72 35.48 35.65 947,609 +0.29(+0.82%)
Mar 07, 2019 35.45 35.68 35.28 35.36 1,258,237 -0.01(-0.02%)
Mar 06, 2019 35.29 35.44 35.19 35.37 1,694,424 +0.06(+0.16%)
Mar 05, 2019 35.32 35.56 35.27 35.31 922,604 -0.03(-0.09%)
Mar 04, 2019 35.24 35.35 35.00 35.35 1,697,116 +0.19(+0.55%)
Mar 01, 2019 35.87 35.90 35.08 35.15 1,762,659 -0.77(-2.13%)
Feb 28, 2019 35.82 36.06 35.75 35.92 1,351,902 +0.06(+0.16%)
Feb 27, 2019 35.83 35.88 35.64 35.86 653,914 +0.03(+0.09%)
Feb 26, 2019 35.67 35.94 35.57 35.83 1,766,444 +0.13(+0.36%)
Feb 25, 2019 35.73 35.84 35.65 35.70 800,517 +0.06(+0.18%)
Feb 22, 2019 35.46 35.73 35.35 35.64 983,164 +0.27(+0.78%)
Feb 21, 2019 35.28 35.52 35.12 35.36 920,237 +0.03(+0.09%)
Feb 20, 2019 35.21 35.41 35.15 35.33 1,185,588 +0.13(+0.37%)
Feb 19, 2019 34.89 35.27 34.79 35.20 922,247 +0.23(+0.67%)
Feb 15, 2019 34.93 35.03 34.73 34.97 971,271 +0.24(+0.70%)
Feb 14, 2019 34.62 34.87 34.50 34.73 969,165 -0.02(-0.07%)
Feb 13, 2019 35.03 35.06 34.70 34.75 806,610 -0.13(-0.37%)
Feb 12, 2019 34.77 35.07 34.62 34.88 819,880 +0.29(+0.84%)
Feb 11, 2019 34.89 34.96 34.54 34.59 1,233,510 -0.31(-0.88%)
Feb 08, 2019 34.92 35.04 34.77 34.89 1,083,513 -0.03(-0.09%)
Feb 07, 2019 35.06 35.09 34.59 34.93 1,502,326 -0.21(-0.60%)
Feb 06, 2019 35.21 35.23 35.06 35.14 796,942 -0.15(-0.43%)
Feb 05, 2019 35.08 35.35 35.06 35.29 739,226 +0.21(+0.60%)
Feb 04, 2019 35.10 35.17 34.99 35.08 760,586 -0.12(-0.34%)
Feb 01, 2019 35.08 35.27 35.01 35.20 900,160 +0.09(+0.25%)
Jan 31, 2019 34.88 35.15 34.71 35.11 1,016,700 +0.28(+0.81%)
Jan 30, 2019 34.67 34.90 34.51 34.83 1,138,889 +0.20(+0.58%)
Jan 29, 2019 34.33 34.76 34.22 34.63 1,478,904 +0.29(+0.85%)
Jan 28, 2019 33.98 34.38 33.84 34.34 2,387,375 +0.15(+0.45%)
Jan 25, 2019 33.94 34.21 33.91 34.18 1,088,592 +0.40(+1.17%)
Jan 24, 2019 33.71 33.81 33.55 33.79 1,019,905 +0.04(+0.12%)
Jan 23, 2019 33.74 33.82 33.60 33.75 899,824 +0.07(+0.22%)
Jan 22, 2019 33.63 33.80 33.50 33.68 1,358,851 -0.26(-0.76%)
Jan 18, 2019 33.98 34.00 33.76 33.93 1,024,171 +0.13(+0.38%)
Jan 17, 2019 33.70 33.89 33.60 33.81 955,493 +0.00(+0.00%)
Jan 16, 2019 33.80 33.99 33.72 33.81 867,818 -0.04(-0.12%)
Jan 15, 2019 33.46 34.07 33.42 33.85 1,387,554 +0.28(+0.84%)
Jan 14, 2019 33.76 34.11 33.50 33.56 1,718,578 -0.18(-0.53%)
Jan 11, 2019 33.57 34.20 33.49 33.74 1,614,986 +0.15(+0.46%)
Jan 10, 2019 33.14 33.70 32.92 33.59 1,160,046 +0.40(+1.22%)
Jan 09, 2019 33.27 33.34 32.98 33.18 1,468,685 -0.01(-0.02%)
Jan 08, 2019 32.69 33.26 32.66 33.19 1,872,993 +0.61(+1.86%)
Jan 07, 2019 32.28 32.63 32.09 32.59 1,603,341 +0.40(+1.25%)
Jan 04, 2019 32.62 32.62 32.15 32.18 1,499,896 -0.14(-0.42%)
Jan 03, 2019 32.18 32.52 32.14 32.32 1,160,758 +0.24(+0.76%)
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.