Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 34.19 34.34 33.67 34.08 1,843,097 -0.22(-0.64%)
Apr 29, 2019 34.52 34.70 34.30 34.30 1,108,571 -0.39(-1.13%)
Apr 26, 2019 34.25 34.78 33.88 34.69 2,270,469 +0.78(+2.29%)
Apr 25, 2019 35.91 36.30 33.70 33.92 3,261,463 -1.62(-4.55%)
Apr 24, 2019 35.46 35.67 35.34 35.53 1,904,907 -0.07(-0.18%)
Apr 23, 2019 35.73 35.91 35.34 35.60 1,653,741 -0.07(-0.18%)
Apr 22, 2019 35.72 35.91 35.53 35.66 1,454,687 -0.24(-0.66%)
Apr 18, 2019 35.49 35.91 35.27 35.90 1,468,990 +0.41(+1.15%)
Apr 17, 2019 36.14 36.53 35.46 35.49 3,684,171 -0.30(-0.84%)
Apr 16, 2019 35.86 36.02 35.68 35.79 1,868,845 -0.01(-0.02%)
Apr 15, 2019 35.96 36.23 35.57 35.80 1,302,707 -0.29(-0.79%)
Apr 12, 2019 35.38 36.14 35.37 36.09 2,209,430 +1.19(+3.41%)
Apr 11, 2019 34.89 35.11 34.57 34.89 1,627,018 -0.01(-0.02%)
Apr 10, 2019 34.09 35.16 34.09 34.90 2,511,593 +0.78(+2.30%)
Apr 09, 2019 34.56 34.69 34.07 34.12 1,566,909 -0.65(-1.88%)
Apr 08, 2019 34.28 34.79 34.24 34.77 3,446,103 +0.38(+1.11%)
Apr 05, 2019 34.55 34.81 34.34 34.39 2,539,508 -0.18(-0.52%)
Apr 04, 2019 34.09 34.60 33.99 34.57 3,070,549 +0.60(+1.78%)
Apr 03, 2019 33.78 34.37 33.63 33.96 2,200,564 +0.75(+2.26%)
Apr 02, 2019 33.08 33.39 32.75 33.21 2,645,778 +0.16(+0.47%)
Apr 01, 2019 31.95 33.08 31.95 33.06 2,805,069 +1.72(+5.49%)
Mar 29, 2019 31.16 31.53 31.16 31.34 2,516,956 +0.49(+1.59%)
Mar 28, 2019 30.34 31.08 30.29 30.85 2,352,697 +0.56(+1.86%)
Mar 27, 2019 30.15 30.49 29.88 30.29 2,621,588 +0.26(+0.87%)
Mar 26, 2019 29.84 30.22 29.76 30.02 1,474,491 +0.30(+1.02%)
Mar 25, 2019 29.55 30.44 29.38 29.72 1,754,330 +0.16(+0.52%)
Mar 22, 2019 30.46 30.52 29.54 29.57 1,505,025 -1.26(-4.08%)
Mar 21, 2019 30.33 30.95 30.20 30.82 1,408,661 +0.44(+1.45%)
Mar 20, 2019 31.02 31.05 30.26 30.38 2,170,344 -0.75(-2.41%)
Mar 19, 2019 31.68 31.80 31.03 31.13 2,585,037 -0.23(-0.73%)
Mar 18, 2019 30.99 31.37 30.77 31.36 1,512,564 +0.51(+1.67%)
Mar 15, 2019 30.92 30.99 30.64 30.85 2,090,783 +0.14(+0.45%)
Mar 14, 2019 31.54 31.54 30.68 30.71 1,364,083 -0.81(-2.56%)
Mar 13, 2019 31.82 31.94 31.49 31.52 1,223,328 -0.18(-0.57%)
Mar 12, 2019 31.75 31.93 31.43 31.70 2,237,714 +0.18(+0.57%)
Mar 11, 2019 31.11 31.73 30.97 31.52 1,696,666 +0.42(+1.36%)
Mar 08, 2019 31.16 31.42 30.98 31.09 1,416,776 -0.42(-1.32%)
Mar 07, 2019 32.06 32.06 31.31 31.51 1,917,549 -0.77(-2.38%)
Mar 06, 2019 32.92 32.97 32.25 32.28 1,970,141 -0.77(-2.32%)
Mar 05, 2019 33.27 33.36 32.99 33.04 1,243,115 -0.20(-0.59%)
Mar 04, 2019 33.45 33.66 32.98 33.24 1,449,194 -0.13(-0.39%)
Mar 01, 2019 33.45 33.74 32.94 33.37 1,512,379 +0.24(+0.71%)
Feb 28, 2019 33.53 33.61 32.92 33.13 1,998,214 -0.50(-1.48%)
Feb 27, 2019 33.80 34.04 33.52 33.63 1,166,915 -0.25(-0.74%)
Feb 26, 2019 34.00 34.32 33.86 33.88 1,326,178 -0.23(-0.67%)
Feb 25, 2019 34.20 34.48 33.96 34.11 1,615,248 +0.23(+0.67%)
Feb 22, 2019 33.41 33.96 33.40 33.88 1,398,669 +0.70(+2.11%)
Feb 21, 2019 33.87 34.13 33.03 33.18 2,091,566 -0.85(-2.48%)
Feb 20, 2019 34.18 34.28 33.98 34.03 2,252,749 +0.06(+0.17%)
Feb 19, 2019 33.92 34.35 33.60 33.97 2,109,432 -0.11(-0.31%)
Feb 15, 2019 33.95 34.70 33.63 34.08 3,102,537 +0.96(+2.90%)
Feb 14, 2019 30.53 34.00 30.48 33.12 3,981,111 +0.29(+0.89%)
Feb 13, 2019 32.73 32.93 32.42 32.83 2,898,608 +0.20(+0.60%)
Feb 12, 2019 31.87 32.82 31.65 32.63 3,463,150 +1.07(+3.40%)
Feb 11, 2019 31.16 31.81 31.09 31.56 2,655,227 +0.44(+1.41%)
Feb 08, 2019 31.52 31.81 30.57 31.12 2,962,670 -0.76(-2.40%)
Feb 07, 2019 32.88 33.13 31.59 31.88 2,263,441 -1.60(-4.78%)
Feb 06, 2019 33.25 33.60 33.22 33.48 1,284,216 +0.20(+0.61%)
Feb 05, 2019 33.24 33.44 33.12 33.28 1,035,173 -0.03(-0.10%)
Feb 04, 2019 33.24 33.51 33.09 33.31 2,054,402 -0.19(-0.56%)
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.