Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.66 32.66 32.25 32.40 6,254,668 +0.07(+0.21%)
Mar 28, 2019 32.15 32.39 32.12 32.33 4,409,077 +0.03(+0.09%)
Mar 27, 2019 32.36 32.46 32.01 32.30 4,979,323 -0.17(-0.53%)
Mar 26, 2019 32.69 32.82 32.37 32.47 6,759,179 +0.21(+0.67%)
Mar 25, 2019 32.46 32.53 32.12 32.26 5,747,510 -0.31(-0.96%)
Mar 22, 2019 32.75 32.79 32.37 32.57 8,547,066 -0.37(-1.12%)
Mar 21, 2019 33.01 33.10 32.83 32.94 5,330,319 -0.06(-0.18%)
Mar 20, 2019 32.83 33.16 32.62 33.00 6,230,182 +0.04(+0.14%)
Mar 19, 2019 33.26 33.32 32.89 32.95 9,354,557 +0.17(+0.52%)
Mar 18, 2019 32.55 32.83 32.55 32.78 6,483,766 +0.27(+0.84%)
Mar 15, 2019 32.49 32.63 32.42 32.51 5,816,080 -0.06(-0.18%)
Mar 14, 2019 32.55 32.80 32.51 32.57 6,224,322 +0.09(+0.27%)
Mar 13, 2019 31.94 32.57 31.89 32.48 13,321,313 +1.02(+3.23%)
Mar 12, 2019 31.22 31.57 31.22 31.46 6,241,041 +0.10(+0.31%)
Mar 11, 2019 31.26 31.42 31.26 31.37 7,584,619 +0.06(+0.19%)
Mar 08, 2019 31.15 31.33 31.00 31.31 6,303,790 -0.28(-0.89%)
Mar 07, 2019 31.68 31.70 31.49 31.59 5,087,896 -0.05(-0.16%)
Mar 06, 2019 31.67 31.71 31.52 31.64 4,951,431 -0.03(-0.09%)
Mar 05, 2019 31.58 31.69 31.55 31.67 4,503,843 +0.07(+0.23%)
Mar 04, 2019 31.58 31.68 31.35 31.60 5,645,923 +0.04(+0.14%)
Mar 01, 2019 31.60 31.70 31.41 31.55 6,371,805 -0.05(-0.16%)
Feb 28, 2019 31.72 31.75 31.57 31.60 6,083,855 -0.14(-0.44%)
Feb 27, 2019 31.69 31.88 31.63 31.75 11,166,983 +0.24(+0.75%)
Feb 26, 2019 31.38 31.63 31.35 31.51 6,351,706 +0.01(+0.02%)
Feb 25, 2019 31.54 31.63 31.38 31.50 8,028,999 +0.04(+0.12%)
Feb 22, 2019 31.40 31.52 31.28 31.46 6,941,699 +0.13(+0.40%)
Feb 21, 2019 31.30 31.43 31.23 31.34 5,680,734 -0.14(-0.45%)
Feb 20, 2019 31.42 31.67 31.40 31.48 5,903,988 +0.07(+0.24%)
Feb 19, 2019 31.04 31.49 31.04 31.40 5,416,944 +0.07(+0.21%)
Feb 15, 2019 31.26 31.39 31.18 31.34 4,673,728 +0.31(+1.00%)
Feb 14, 2019 30.91 31.17 30.88 31.03 6,245,812 -0.11(-0.37%)
Feb 13, 2019 31.10 31.29 31.08 31.14 6,571,388 +0.16(+0.52%)
Feb 12, 2019 31.07 31.14 30.91 30.98 6,870,781 +0.15(+0.50%)
Feb 11, 2019 30.83 30.91 30.72 30.83 6,474,576 -0.20(-0.66%)
Feb 08, 2019 30.97 31.04 30.78 31.03 6,805,857 -0.15(-0.49%)
Feb 07, 2019 31.57 31.59 31.00 31.18 11,108,520 -0.25(-0.79%)
Feb 06, 2019 31.67 31.70 31.43 31.43 13,557,162 +0.16(+0.51%)
Feb 05, 2019 31.17 31.32 31.05 31.27 15,222,008 +1.04(+3.46%)
Feb 04, 2019 30.07 30.24 29.84 30.23 11,308,134 +0.04(+0.12%)
Feb 01, 2019 30.03 30.24 29.93 30.19 7,848,130 +0.16(+0.54%)
Jan 31, 2019 30.13 30.43 29.91 30.03 10,659,556 +0.33(+1.11%)
Jan 30, 2019 29.43 29.83 29.41 29.70 11,506,424 +0.34(+1.17%)
Jan 29, 2019 29.17 29.51 29.02 29.36 12,207,499 +0.46(+1.59%)
Jan 28, 2019 28.83 28.92 28.61 28.90 8,265,027 -0.39(-1.35%)
Jan 25, 2019 29.50 29.51 29.27 29.29 6,890,476 +0.00(+0.00%)
Jan 24, 2019 29.14 29.48 29.10 29.29 6,518,520 -0.01(-0.02%)
Jan 23, 2019 29.42 29.45 29.11 29.30 6,303,085 +0.03(+0.10%)
Jan 22, 2019 29.29 29.40 29.15 29.27 8,453,073 -0.50(-1.67%)
Jan 18, 2019 29.72 29.89 29.56 29.77 8,882,872 +0.46(+1.57%)
Jan 17, 2019 29.08 29.45 29.03 29.31 5,947,720 +0.01(+0.02%)
Jan 16, 2019 29.13 29.37 29.11 29.30 5,708,277 -0.09(-0.30%)
Jan 15, 2019 29.40 29.69 29.18 29.39 6,653,733 -0.13(-0.45%)
Jan 14, 2019 29.32 29.70 29.28 29.52 6,810,448 +0.13(+0.45%)
Jan 11, 2019 29.37 29.52 29.26 29.39 7,867,984 -0.34(-1.13%)
Jan 10, 2019 29.42 29.77 29.31 29.72 6,602,126 +0.25(+0.84%)
Jan 09, 2019 29.50 29.66 29.32 29.48 9,453,370 +0.24(+0.82%)
Jan 08, 2019 29.34 29.40 29.09 29.23 7,736,153 -0.09(-0.32%)
Jan 07, 2019 28.99 29.44 28.91 29.33 8,369,465 +0.09(+0.32%)
Jan 04, 2019 28.90 29.27 28.79 29.23 12,784,139 +0.89(+3.14%)
Jan 03, 2019 28.45 28.53 28.10 28.34 9,771,364 +0.16(+0.57%)
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.