Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.34 32.56 32.00 32.27 395,880 +0.16(+0.49%)
Mar 28, 2019 32.30 32.40 31.82 32.11 410,452 -0.01(-0.03%)
Mar 27, 2019 32.05 32.67 31.85 32.12 372,202 +0.13(+0.40%)
Mar 26, 2019 32.21 32.59 31.83 31.99 673,341 -0.13(-0.40%)
Mar 25, 2019 32.37 32.41 31.90 32.12 427,717 -0.23(-0.71%)
Mar 22, 2019 33.25 33.27 32.17 32.34 445,856 -1.11(-3.32%)
Mar 21, 2019 33.00 34.41 33.00 33.46 652,142 +0.54(+1.63%)
Mar 20, 2019 32.50 33.84 31.27 32.92 1,199,311 -1.92(-5.50%)
Mar 19, 2019 34.99 35.92 34.54 34.84 704,722 -0.04(-0.11%)
Mar 18, 2019 33.83 35.19 33.71 34.88 599,743 +0.94(+2.78%)
Mar 15, 2019 34.19 34.29 33.65 33.93 1,551,682 -0.03(-0.09%)
Mar 14, 2019 33.76 34.40 33.59 33.96 500,440 +0.20(+0.59%)
Mar 13, 2019 34.01 34.08 33.45 33.76 293,459 -0.06(-0.18%)
Mar 12, 2019 33.52 34.22 33.52 33.82 456,053 +0.34(+1.01%)
Mar 11, 2019 33.29 33.60 32.62 33.49 897,409 +0.05(+0.15%)
Mar 08, 2019 33.39 33.84 33.06 33.44 509,939 -0.01(-0.03%)
Mar 07, 2019 34.11 34.11 33.35 33.45 178,483 -0.62(-1.81%)
Mar 06, 2019 34.98 35.25 34.05 34.06 182,139 -0.89(-2.56%)
Mar 05, 2019 34.98 35.08 34.58 34.95 336,549 +0.02(+0.06%)
Mar 04, 2019 36.30 36.49 34.87 34.94 320,634 -1.36(-3.75%)
Mar 01, 2019 36.64 36.64 36.04 36.29 145,898 +0.04(+0.11%)
Feb 28, 2019 36.39 36.66 36.16 36.26 125,491 -0.12(-0.33%)
Feb 27, 2019 36.88 37.09 36.23 36.37 156,499 -0.65(-1.74%)
Feb 26, 2019 37.21 37.51 36.82 37.02 314,069 -0.15(-0.40%)
Feb 25, 2019 37.93 38.15 37.04 37.17 247,474 -0.61(-1.60%)
Feb 22, 2019 37.29 37.82 36.99 37.77 194,564 +0.61(+1.63%)
Feb 21, 2019 37.34 37.37 36.71 37.17 223,526 -0.21(-0.56%)
Feb 20, 2019 37.60 37.77 37.26 37.38 239,125 -0.26(-0.69%)
Feb 19, 2019 37.40 38.06 37.26 37.63 311,368 +0.04(+0.11%)
Feb 15, 2019 37.11 37.61 37.11 37.59 131,288 +0.64(+1.72%)
Feb 14, 2019 36.57 37.27 36.57 36.96 192,122 +0.14(+0.38%)
Feb 13, 2019 37.15 37.15 36.51 36.82 147,101 -0.23(-0.62%)
Feb 12, 2019 36.90 37.08 36.59 37.05 334,513 +0.39(+1.06%)
Feb 11, 2019 36.76 36.77 35.98 36.66 317,043 +0.12(+0.33%)
Feb 08, 2019 36.46 36.56 35.32 36.54 497,042 -0.22(-0.59%)
Feb 07, 2019 36.72 37.03 36.39 36.76 191,957 -0.33(-0.88%)
Feb 06, 2019 37.38 37.38 36.96 37.09 106,540 -0.42(-1.11%)
Feb 05, 2019 37.18 37.52 36.62 37.51 239,603 +0.45(+1.21%)
Feb 04, 2019 36.24 37.07 36.06 37.06 239,261 +0.82(+2.27%)
Feb 01, 2019 37.50 37.51 35.92 36.24 228,822 -1.16(-3.11%)
Jan 31, 2019 36.48 37.63 36.48 37.40 392,166 +0.74(+2.03%)
Jan 30, 2019 36.58 36.92 35.83 36.65 533,503 +0.39(+1.07%)
Jan 29, 2019 36.59 36.98 36.23 36.26 150,325 -0.33(-0.89%)
Jan 28, 2019 36.56 36.99 36.26 36.59 124,414 -0.34(-0.91%)
Jan 25, 2019 37.23 37.24 36.79 36.93 86,753 +0.17(+0.47%)
Jan 24, 2019 36.71 36.88 36.59 36.76 138,718 +0.10(+0.27%)
Jan 23, 2019 36.73 37.07 36.38 36.66 205,101 +0.24(+0.65%)
Jan 22, 2019 36.92 36.92 35.79 36.42 234,547 -0.89(-2.39%)
Jan 18, 2019 37.16 37.65 36.92 37.31 164,871 +0.32(+0.86%)
Jan 17, 2019 36.26 37.19 36.26 36.99 310,663 +0.64(+1.77%)
Jan 16, 2019 36.74 37.20 36.05 36.35 286,714 -0.45(-1.21%)
Jan 15, 2019 37.53 37.76 36.42 36.80 328,527 -0.61(-1.64%)
Jan 14, 2019 38.88 38.88 37.36 37.41 265,207 -1.76(-4.50%)
Jan 11, 2019 38.23 39.20 38.19 39.17 389,311 +0.63(+1.64%)
Jan 10, 2019 38.46 38.73 38.02 38.54 377,812 -0.05(-0.13%)
Jan 09, 2019 38.96 38.97 38.18 38.59 244,702 -0.07(-0.18%)
Jan 08, 2019 38.30 38.69 37.99 38.66 240,861 +0.97(+2.58%)
Jan 07, 2019 37.41 37.87 36.83 37.69 193,679 +0.48(+1.28%)
Jan 04, 2019 36.85 37.92 36.75 37.21 329,037 +0.92(+2.54%)
Jan 03, 2019 37.01 37.27 35.96 36.29 305,819 -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.