Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.22 32.44 31.88 32.14 397,374 +0.16(+0.49%)
Mar 28, 2019 32.18 32.28 31.70 31.99 412,001 -0.01(-0.03%)
Mar 27, 2019 31.93 32.55 31.73 32.00 373,606 +0.13(+0.40%)
Mar 26, 2019 32.08 32.47 31.71 31.87 675,882 -0.13(-0.40%)
Mar 25, 2019 32.25 32.29 31.78 32.00 429,331 -0.23(-0.71%)
Mar 22, 2019 33.12 33.14 32.05 32.22 447,539 -1.11(-3.32%)
Mar 21, 2019 32.88 34.28 32.88 33.33 654,603 +0.53(+1.63%)
Mar 20, 2019 32.38 33.72 31.16 32.80 1,203,836 -1.91(-5.50%)
Mar 19, 2019 34.86 35.78 34.41 34.70 707,381 -0.04(-0.11%)
Mar 18, 2019 33.71 35.06 33.59 34.74 602,006 +0.94(+2.78%)
Mar 15, 2019 34.06 34.16 33.53 33.80 1,557,537 -0.03(-0.09%)
Mar 14, 2019 33.64 34.27 33.46 33.83 502,329 +0.20(+0.59%)
Mar 13, 2019 33.88 33.95 33.32 33.64 294,566 -0.06(-0.18%)
Mar 12, 2019 33.39 34.09 33.39 33.70 457,774 +0.34(+1.01%)
Mar 11, 2019 33.16 33.47 32.50 33.36 900,795 +0.05(+0.15%)
Mar 08, 2019 33.26 33.72 32.93 33.31 511,863 -0.01(-0.03%)
Mar 07, 2019 33.98 33.98 33.22 33.32 179,157 -0.61(-1.81%)
Mar 06, 2019 34.85 35.12 33.92 33.93 182,826 -0.89(-2.56%)
Mar 05, 2019 34.85 34.95 34.45 34.82 337,819 +0.02(+0.06%)
Mar 04, 2019 36.17 36.36 34.73 34.80 321,844 -1.35(-3.75%)
Mar 01, 2019 36.50 36.50 35.90 36.16 146,448 +0.04(+0.11%)
Feb 28, 2019 36.26 36.52 36.02 36.12 125,965 -0.12(-0.33%)
Feb 27, 2019 36.74 36.95 36.09 36.24 157,089 -0.64(-1.74%)
Feb 26, 2019 37.07 37.36 36.68 36.88 315,254 -0.15(-0.40%)
Feb 25, 2019 37.79 38.01 36.90 37.03 248,408 -0.60(-1.60%)
Feb 22, 2019 37.15 37.68 36.85 37.63 195,299 +0.60(+1.63%)
Feb 21, 2019 37.20 37.23 36.57 37.03 224,370 -0.21(-0.56%)
Feb 20, 2019 37.46 37.63 37.12 37.24 240,027 -0.26(-0.69%)
Feb 19, 2019 37.26 37.92 37.12 37.49 312,543 +0.04(+0.11%)
Feb 15, 2019 36.97 37.47 36.97 37.45 131,783 +0.63(+1.72%)
Feb 14, 2019 36.44 37.13 36.44 36.82 192,847 +0.14(+0.38%)
Feb 13, 2019 37.01 37.01 36.37 36.68 147,656 -0.23(-0.62%)
Feb 12, 2019 36.76 36.94 36.45 36.91 335,775 +0.39(+1.06%)
Feb 11, 2019 36.62 36.63 35.84 36.52 318,240 +0.12(+0.33%)
Feb 08, 2019 36.33 36.43 35.19 36.41 498,917 -0.22(-0.59%)
Feb 07, 2019 36.58 36.89 36.25 36.62 192,681 -0.33(-0.88%)
Feb 06, 2019 37.24 37.24 36.82 36.95 106,942 -0.42(-1.11%)
Feb 05, 2019 37.04 37.37 36.48 37.36 240,508 +0.44(+1.21%)
Feb 04, 2019 36.10 36.93 35.92 36.92 240,164 +0.82(+2.27%)
Feb 01, 2019 37.35 37.36 35.78 36.10 229,686 -1.16(-3.11%)
Jan 31, 2019 36.35 37.49 36.35 37.26 393,646 +0.74(+2.03%)
Jan 30, 2019 36.45 36.78 35.69 36.51 535,516 +0.39(+1.07%)
Jan 29, 2019 36.45 36.84 36.09 36.13 150,893 -0.33(-0.90%)
Jan 28, 2019 36.43 36.85 36.12 36.45 124,884 -0.34(-0.91%)
Jan 25, 2019 37.09 37.10 36.65 36.79 87,080 +0.17(+0.47%)
Jan 24, 2019 36.57 36.75 36.45 36.62 139,242 +0.10(+0.27%)
Jan 23, 2019 36.59 36.93 36.24 36.52 205,875 +0.24(+0.65%)
Jan 22, 2019 36.79 36.79 35.65 36.28 235,432 -0.89(-2.39%)
Jan 18, 2019 37.02 37.51 36.79 37.17 165,494 +0.32(+0.86%)
Jan 17, 2019 36.12 37.05 36.12 36.85 311,835 +0.64(+1.77%)
Jan 16, 2019 36.60 37.06 35.92 36.21 287,796 -0.44(-1.21%)
Jan 15, 2019 37.39 37.61 36.28 36.66 329,767 -0.61(-1.64%)
Jan 14, 2019 38.73 38.73 37.22 37.27 266,208 -1.76(-4.50%)
Jan 11, 2019 38.09 39.06 38.05 39.03 390,780 +0.63(+1.64%)
Jan 10, 2019 38.32 38.58 37.88 38.39 379,237 -0.05(-0.13%)
Jan 09, 2019 38.82 38.83 38.04 38.44 245,625 -0.07(-0.18%)
Jan 08, 2019 38.16 38.54 37.85 38.51 241,770 +0.97(+2.58%)
Jan 07, 2019 37.27 37.72 36.69 37.55 194,410 +0.47(+1.28%)
Jan 04, 2019 36.71 37.78 36.61 37.07 330,278 +0.92(+2.54%)
Jan 03, 2019 36.87 37.13 35.83 36.15 306,973 -0.80(-2.16%)
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.