Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.99 31.35 30.99 31.16 2,530,964 +0.49(+1.59%)
Mar 28, 2019 30.17 30.91 30.12 30.68 2,365,791 +0.56(+1.86%)
Mar 27, 2019 29.98 30.32 29.72 30.12 2,636,178 +0.26(+0.87%)
Mar 26, 2019 29.67 30.05 29.60 29.86 1,482,697 +0.30(+1.02%)
Mar 25, 2019 29.39 30.27 29.22 29.56 1,764,093 +0.15(+0.52%)
Mar 22, 2019 30.29 30.35 29.38 29.40 1,513,401 -1.25(-4.08%)
Mar 21, 2019 30.16 30.77 30.04 30.65 1,416,501 +0.44(+1.45%)
Mar 20, 2019 30.85 30.88 30.10 30.21 2,182,423 -0.75(-2.41%)
Mar 19, 2019 31.50 31.63 30.86 30.96 2,599,423 -0.23(-0.73%)
Mar 18, 2019 30.82 31.20 30.60 31.19 1,520,983 +0.51(+1.67%)
Mar 15, 2019 30.75 30.82 30.47 30.68 2,102,419 +0.14(+0.45%)
Mar 14, 2019 31.37 31.37 30.51 30.54 1,371,675 -0.80(-2.56%)
Mar 13, 2019 31.64 31.76 31.32 31.34 1,230,137 -0.18(-0.57%)
Mar 12, 2019 31.57 31.76 31.25 31.52 2,250,168 +0.18(+0.57%)
Mar 11, 2019 30.94 31.55 30.80 31.34 1,706,108 +0.42(+1.36%)
Mar 08, 2019 30.99 31.25 30.81 30.92 1,424,661 -0.41(-1.32%)
Mar 07, 2019 31.89 31.89 31.14 31.33 1,928,221 -0.76(-2.38%)
Mar 06, 2019 32.74 32.79 32.07 32.10 1,981,105 -0.76(-2.32%)
Mar 05, 2019 33.09 33.18 32.81 32.86 1,250,033 -0.19(-0.59%)
Mar 04, 2019 33.27 33.48 32.79 33.05 1,457,259 -0.13(-0.39%)
Mar 01, 2019 33.27 33.56 32.75 33.18 1,520,796 +0.24(+0.71%)
Feb 28, 2019 33.35 33.43 32.74 32.95 2,009,335 -0.48(-1.43%)
Feb 27, 2019 33.60 33.83 33.32 33.43 1,173,989 -0.25(-0.74%)
Feb 26, 2019 33.80 34.11 33.65 33.68 1,334,218 -0.23(-0.67%)
Feb 25, 2019 33.99 34.28 33.76 33.90 1,625,040 +0.23(+0.67%)
Feb 22, 2019 33.21 33.75 33.20 33.68 1,407,149 +0.69(+2.11%)
Feb 21, 2019 33.67 33.93 32.83 32.98 2,104,246 -0.84(-2.48%)
Feb 20, 2019 33.98 34.07 33.78 33.82 2,266,406 +0.06(+0.17%)
Feb 19, 2019 33.72 34.14 33.40 33.77 2,122,220 -0.11(-0.31%)
Feb 15, 2019 33.74 34.49 33.43 33.87 3,121,346 +0.95(+2.90%)
Feb 14, 2019 30.35 33.79 30.30 32.92 4,005,246 +0.29(+0.89%)
Feb 13, 2019 32.53 32.73 32.22 32.63 2,916,180 +0.19(+0.60%)
Feb 12, 2019 31.68 32.62 31.46 32.43 3,484,145 +1.07(+3.40%)
Feb 11, 2019 30.97 31.62 30.90 31.37 2,671,324 +0.44(+1.41%)
Feb 08, 2019 31.33 31.62 30.38 30.93 2,980,631 -0.76(-2.40%)
Feb 07, 2019 32.68 32.93 31.40 31.69 2,277,163 -1.59(-4.78%)
Feb 06, 2019 33.05 33.40 33.02 33.28 1,292,001 +0.20(+0.61%)
Feb 05, 2019 33.04 33.23 32.92 33.08 1,041,448 -0.03(-0.10%)
Feb 04, 2019 33.04 33.31 32.89 33.11 2,066,856 -0.19(-0.56%)
Feb 01, 2019 32.99 33.45 32.81 33.30 2,191,786 +0.25(+0.76%)
Jan 31, 2019 32.62 33.08 32.45 33.05 2,154,705 +0.34(+1.04%)
Jan 30, 2019 32.68 32.91 32.20 32.71 2,349,208 +0.06(+0.20%)
Jan 29, 2019 32.60 33.00 32.48 32.64 1,279,610 -0.15(-0.44%)
Jan 28, 2019 32.71 32.94 32.44 32.79 1,464,385 -0.32(-0.98%)
Jan 25, 2019 32.94 33.48 32.74 33.11 1,866,792 +0.70(+2.17%)
Jan 24, 2019 31.76 32.43 31.59 32.41 2,051,994 +0.76(+2.40%)
Jan 23, 2019 32.30 32.47 31.34 31.65 1,407,339 -0.69(-2.12%)
Jan 22, 2019 32.51 32.77 32.08 32.34 1,890,624 -0.48(-1.48%)
Jan 18, 2019 32.56 32.98 32.21 32.82 1,961,964 +0.44(+1.35%)
Jan 17, 2019 32.02 32.49 31.73 32.39 1,755,529 +0.36(+1.14%)
Jan 16, 2019 31.89 32.32 31.71 32.02 2,102,091 +0.11(+0.33%)
Jan 15, 2019 31.95 32.14 31.38 31.92 1,307,621 +0.09(+0.28%)
Jan 14, 2019 31.47 32.17 31.30 31.83 2,726,042 +0.15(+0.48%)
Jan 11, 2019 31.79 31.93 31.26 31.67 2,101,812 -0.07(-0.23%)
Jan 10, 2019 31.00 31.79 30.90 31.75 2,844,825 +0.48(+1.52%)
Jan 09, 2019 30.54 31.28 30.46 31.27 2,998,647 +1.04(+3.45%)
Jan 08, 2019 29.99 30.35 29.78 30.23 2,529,271 +0.92(+3.14%)
Jan 07, 2019 28.69 29.48 28.37 29.31 1,996,190 +0.74(+2.60%)
Jan 04, 2019 27.99 28.68 27.84 28.56 3,124,316 +1.03(+3.76%)
Jan 03, 2019 28.23 28.24 27.39 27.53 1,942,576 -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.