Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.22 32.32 31.75 32.05 2,297,954 -0.14(-0.44%)
Mar 28, 2019 31.96 32.38 31.88 32.20 1,420,602 +0.29(+0.92%)
Mar 27, 2019 32.25 32.41 31.73 31.90 2,216,569 -0.48(-1.48%)
Mar 26, 2019 32.27 32.65 32.13 32.38 2,130,607 +0.20(+0.63%)
Mar 25, 2019 32.11 32.23 31.83 32.18 2,450,064 +0.03(+0.10%)
Mar 22, 2019 31.72 32.25 31.70 32.15 3,326,841 +0.32(+1.00%)
Mar 21, 2019 30.70 31.88 30.42 31.83 3,223,187 +1.29(+4.24%)
Mar 20, 2019 30.59 30.86 30.50 30.53 2,435,039 +0.02(+0.06%)
Mar 19, 2019 30.70 30.88 30.39 30.51 1,888,597 -0.22(-0.71%)
Mar 18, 2019 30.31 30.83 30.30 30.73 2,445,647 +0.46(+1.53%)
Mar 15, 2019 29.96 30.40 29.92 30.27 4,246,523 +0.31(+1.04%)
Mar 14, 2019 29.73 30.09 29.66 29.96 2,307,687 +0.31(+1.05%)
Mar 13, 2019 29.51 29.90 29.45 29.65 2,235,237 +0.18(+0.63%)
Mar 12, 2019 30.20 30.21 29.45 29.46 2,839,834 -0.71(-2.37%)
Mar 11, 2019 30.20 30.34 29.88 30.18 2,547,941 -0.10(-0.33%)
Mar 08, 2019 30.25 30.30 29.93 30.28 2,086,562 +0.08(+0.28%)
Mar 07, 2019 30.40 30.51 30.04 30.20 2,036,167 -0.18(-0.61%)
Mar 06, 2019 30.35 30.46 30.14 30.38 2,230,820 +0.03(+0.11%)
Mar 05, 2019 30.26 30.43 30.04 30.35 2,594,732 +0.08(+0.28%)
Mar 04, 2019 30.58 30.68 29.74 30.26 3,391,826 -0.29(-0.96%)
Mar 01, 2019 30.26 30.68 29.91 30.56 4,957,786 +0.28(+0.92%)
Feb 28, 2019 30.44 30.62 29.61 30.28 7,020,793 -0.16(-0.52%)
Feb 27, 2019 28.62 30.67 27.87 30.44 13,527,299 +2.77(+10.03%)
Feb 26, 2019 27.61 28.03 27.46 27.66 7,498,213 +0.55(+2.01%)
Feb 25, 2019 27.71 27.81 27.04 27.12 4,775,933 -0.48(-1.74%)
Feb 22, 2019 28.39 28.61 27.12 27.60 9,213,113 -2.19(-7.36%)
Feb 21, 2019 29.56 29.89 29.35 29.79 2,535,604 +0.22(+0.74%)
Feb 20, 2019 29.40 29.84 29.30 29.57 2,983,371 +0.14(+0.49%)
Feb 19, 2019 29.28 29.69 29.11 29.43 2,252,123 +0.18(+0.63%)
Feb 15, 2019 29.19 29.51 29.14 29.25 3,014,214 +0.29(+0.99%)
Feb 14, 2019 29.00 29.13 28.75 28.96 2,261,049 -0.18(-0.61%)
Feb 13, 2019 29.09 29.26 28.98 29.14 1,926,067 +0.08(+0.29%)
Feb 12, 2019 28.77 29.31 28.65 29.05 2,058,217 +0.34(+1.17%)
Feb 11, 2019 28.88 29.13 28.45 28.72 2,780,036 -0.11(-0.38%)
Feb 08, 2019 28.63 28.92 28.63 28.82 1,975,334 +0.08(+0.26%)
Feb 07, 2019 28.31 28.90 28.12 28.75 3,822,236 +0.01(+0.03%)
Feb 06, 2019 29.42 29.56 28.72 28.74 3,108,099 -0.65(-2.20%)
Feb 05, 2019 29.43 29.67 29.13 29.39 3,049,600 -0.04(-0.14%)
Feb 04, 2019 29.44 29.67 29.19 29.43 2,745,603 +0.00(+0.00%)
Feb 01, 2019 29.89 29.89 29.33 29.43 2,777,483 -0.35(-1.19%)
Jan 31, 2019 29.35 29.82 29.22 29.78 3,550,433 +0.45(+1.55%)
Jan 30, 2019 28.98 29.51 28.81 29.33 2,619,902 +0.34(+1.16%)
Jan 29, 2019 29.09 29.25 28.80 28.99 2,066,668 -0.10(-0.35%)
Jan 28, 2019 28.72 29.17 28.66 29.09 2,613,173 +0.31(+1.08%)
Jan 25, 2019 29.30 29.55 28.74 28.78 3,031,820 -0.40(-1.38%)
Jan 24, 2019 29.26 29.56 28.80 29.19 2,680,218 -0.55(-1.87%)
Jan 23, 2019 29.80 29.93 29.27 29.74 2,982,794 -0.01(-0.03%)
Jan 22, 2019 29.67 29.77 29.17 29.75 3,520,844 -0.08(-0.28%)
Jan 18, 2019 29.97 30.10 29.69 29.83 2,726,806 -0.24(-0.81%)
Jan 17, 2019 29.68 30.22 29.54 30.08 3,360,592 +0.42(+1.42%)
Jan 16, 2019 29.72 30.06 29.56 29.66 4,483,215 -0.21(-0.70%)
Jan 15, 2019 29.37 29.93 29.25 29.87 3,917,284 +0.41(+1.40%)
Jan 14, 2019 29.30 29.67 29.13 29.46 2,733,959 +0.00(+0.00%)
Jan 11, 2019 29.06 29.53 28.82 29.46 2,785,097 +0.47(+1.62%)
Jan 10, 2019 28.55 29.08 28.37 28.98 3,609,768 +0.25(+0.88%)
Jan 09, 2019 28.23 28.99 28.09 28.73 4,659,289 +0.50(+1.76%)
Jan 08, 2019 28.03 28.37 27.81 28.24 2,732,404 +0.21(+0.75%)
Jan 07, 2019 27.23 28.20 26.98 28.03 4,259,735 +0.71(+2.59%)
Jan 04, 2019 27.14 27.54 26.94 27.32 3,029,749 +0.15(+0.55%)
Jan 03, 2019 26.80 27.52 26.70 27.17 3,982,407 +0.33(+1.24%)
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.