Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.67 38.42 37.10 37.76 445,100 +0.16(+0.43%)
Mar 28, 2019 37.05 38.36 37.05 37.60 715,694 +0.62(+1.68%)
Mar 27, 2019 37.10 37.30 36.64 36.98 690,594 -0.32(-0.86%)
Mar 26, 2019 37.80 38.42 37.25 37.30 721,070 -0.34(-0.90%)
Mar 25, 2019 37.76 37.98 36.94 37.64 517,200 -0.30(-0.79%)
Mar 22, 2019 38.48 38.91 37.93 37.94 619,100 -1.06(-2.72%)
Mar 21, 2019 38.67 39.73 38.67 39.00 584,139 +0.18(+0.46%)
Mar 20, 2019 39.56 39.71 38.64 38.82 970,495 -1.01(-2.54%)
Mar 19, 2019 37.95 40.49 37.62 39.83 1,394,550 +0.25(+0.63%)
Mar 18, 2019 38.11 40.10 37.41 39.58 1,260,648 +1.86(+4.93%)
Mar 15, 2019 38.62 39.01 37.04 37.72 1,648,900 -1.27(-3.26%)
Mar 14, 2019 32.32 40.24 32.26 38.99 4,453,441 +9.12(+30.53%)
Mar 13, 2019 29.27 30.45 28.69 29.87 1,821,877 +0.72(+2.47%)
Mar 12, 2019 29.86 30.39 29.15 29.15 752,107 -0.64(-2.15%)
Mar 11, 2019 29.69 30.19 29.31 29.79 636,028 +0.10(+0.34%)
Mar 08, 2019 28.05 29.91 28.00 29.69 1,049,700 +1.99(+7.18%)
Mar 07, 2019 28.66 28.66 27.66 27.70 355,893 -0.98(-3.42%)
Mar 06, 2019 30.02 30.19 28.56 28.68 920,760 -1.33(-4.43%)
Mar 05, 2019 31.02 31.23 29.80 30.01 1,079,528 -1.06(-3.41%)
Mar 04, 2019 32.00 32.12 30.84 31.07 846,524 -0.93(-2.91%)
Mar 01, 2019 33.02 33.80 31.91 32.00 1,481,200 -0.90(-2.74%)
Feb 28, 2019 33.84 34.10 32.90 32.90 832,247 -1.11(-3.26%)
Feb 27, 2019 34.80 35.18 33.99 34.01 564,062 -0.98(-2.80%)
Feb 26, 2019 35.41 35.66 34.66 34.99 255,822 -0.52(-1.46%)
Feb 25, 2019 35.49 36.07 35.34 35.51 357,217 +0.06(+0.17%)
Feb 22, 2019 35.31 35.69 35.08 35.45 431,700 +0.35(+1.00%)
Feb 21, 2019 35.33 35.58 34.94 35.10 390,850 -0.39(-1.10%)
Feb 20, 2019 36.78 36.78 34.98 35.49 672,827 -1.30(-3.53%)
Feb 19, 2019 37.33 37.55 36.77 36.79 258,570 -0.53(-1.42%)
Feb 15, 2019 37.53 37.70 37.03 37.32 412,100 -0.03(-0.08%)
Feb 14, 2019 36.49 37.46 36.26 37.35 592,549 +0.70(+1.91%)
Feb 13, 2019 35.77 36.77 35.64 36.65 429,424 +0.94(+2.63%)
Feb 12, 2019 35.50 36.07 35.50 35.71 510,017 +0.36(+1.02%)
Feb 11, 2019 34.03 35.47 34.03 35.35 798,536 +1.52(+4.49%)
Feb 08, 2019 32.86 33.87 32.77 33.83 507,700 +0.75(+2.27%)
Feb 07, 2019 32.62 33.35 32.44 33.08 275,265 +0.28(+0.85%)
Feb 06, 2019 32.67 33.28 32.36 32.80 326,755 +0.15(+0.46%)
Feb 05, 2019 32.40 32.67 32.13 32.65 443,884 +0.38(+1.18%)
Feb 04, 2019 31.97 32.27 31.62 32.27 440,043 +0.42(+1.32%)
Feb 01, 2019 31.60 32.00 31.55 31.85 351,300 +0.30(+0.95%)
Jan 31, 2019 30.93 31.73 30.93 31.55 621,922 +0.63(+2.04%)
Jan 30, 2019 30.89 31.11 30.43 30.92 246,333 +0.22(+0.72%)
Jan 29, 2019 30.16 31.04 30.07 30.70 362,871 +0.61(+2.03%)
Jan 28, 2019 29.72 30.24 29.47 30.09 246,788 -0.21(-0.69%)
Jan 25, 2019 30.00 30.52 29.84 30.30 150,100 +0.62(+2.09%)
Jan 24, 2019 29.23 29.75 28.90 29.68 576,913 +0.35(+1.19%)
Jan 23, 2019 29.51 30.25 29.29 29.33 315,102 -0.19(-0.64%)
Jan 22, 2019 29.05 29.89 29.05 29.52 588,592 +0.27(+0.92%)
Jan 18, 2019 28.91 29.35 28.88 29.25 525,100 +0.37(+1.28%)
Jan 17, 2019 27.30 29.00 27.30 28.88 954,414 +1.42(+5.17%)
Jan 16, 2019 27.91 28.73 27.37 27.46 573,190 -0.43(-1.54%)
Jan 15, 2019 27.71 28.32 27.26 27.89 494,019 +0.36(+1.31%)
Jan 14, 2019 27.75 28.04 27.42 27.53 326,961 -0.38(-1.36%)
Jan 11, 2019 27.59 28.31 27.40 27.91 408,300 +0.04(+0.14%)
Jan 10, 2019 27.91 28.57 27.64 27.87 362,546 -0.25(-0.89%)
Jan 09, 2019 28.45 28.70 27.71 28.12 1,088,808 -0.20(-0.71%)
Jan 08, 2019 28.65 28.99 28.16 28.32 318,179 +0.00(+0.00%)
Jan 07, 2019 27.84 29.08 27.78 28.32 494,243 +0.70(+2.53%)
Jan 04, 2019 26.87 27.96 26.74 27.62 468,900 +1.24(+4.70%)
Jan 03, 2019 26.56 27.20 25.96 26.38 449,422 -0.48(-1.79%)
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.