Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.65 28.17 26.86 28.12 21,493 +0.04(+0.13%)
Mar 28, 2019 29.33 29.58 28.01 28.08 10,486 -0.86(-2.98%)
Mar 27, 2019 28.21 29.67 28.21 28.94 14,219 +0.35(+1.22%)
Mar 26, 2019 29.15 29.15 27.49 28.59 36,366 -1.50(-5.00%)
Mar 25, 2019 30.80 31.70 29.64 30.10 26,961 -0.13(-0.43%)
Mar 22, 2019 27.78 30.76 27.78 30.23 70,908 +3.28(+12.15%)
Mar 21, 2019 27.90 27.90 26.62 26.95 22,651 -0.68(-2.45%)
Mar 20, 2019 30.22 30.32 26.59 27.63 48,068 -2.50(-8.29%)
Mar 19, 2019 28.87 30.44 28.38 30.13 12,345 +0.73(+2.47%)
Mar 18, 2019 31.46 31.46 29.26 29.40 22,424 -2.40(-7.55%)
Mar 15, 2019 31.60 32.32 31.54 31.80 10,177 +0.65(+2.08%)
Mar 14, 2019 30.96 31.16 30.59 31.16 16,281 +0.05(+0.15%)
Mar 13, 2019 31.68 32.09 30.51 31.11 13,794 -1.37(-4.22%)
Mar 12, 2019 34.49 34.49 32.48 32.48 12,912 -2.51(-7.18%)
Mar 11, 2019 36.58 36.58 34.72 34.99 19,641 -1.59(-4.34%)
Mar 08, 2019 35.47 37.21 35.47 36.58 32,448 +2.92(+8.67%)
Mar 07, 2019 32.35 33.97 32.35 33.66 28,539 +0.91(+2.79%)
Mar 06, 2019 31.35 32.75 31.35 32.75 26,346 +2.30(+7.56%)
Mar 05, 2019 29.91 31.05 29.71 30.45 14,634 +0.54(+1.79%)
Mar 04, 2019 29.80 31.58 29.54 29.91 12,282 -0.84(-2.74%)
Mar 01, 2019 31.80 31.99 30.60 30.75 27,208 -2.09(-6.37%)
Feb 28, 2019 31.72 33.37 31.72 32.85 27,342 +0.64(+1.97%)
Feb 27, 2019 31.36 32.45 30.80 32.21 22,850 +0.10(+0.31%)
Feb 26, 2019 30.44 32.23 29.97 32.11 36,699 +1.47(+4.79%)
Feb 25, 2019 31.27 31.30 30.19 30.64 30,335 -0.47(-1.50%)
Feb 22, 2019 30.75 31.24 29.80 31.11 31,239 -0.25(-0.79%)
Feb 21, 2019 29.77 31.71 29.64 31.36 40,241 +1.84(+6.22%)
Feb 20, 2019 30.78 30.78 28.93 29.52 17,813 -0.96(-3.16%)
Feb 19, 2019 31.46 31.46 29.77 30.48 24,744 +0.08(+0.26%)
Feb 15, 2019 32.50 32.50 30.41 30.41 48,068 -3.00(-8.97%)
Feb 14, 2019 33.81 34.12 32.42 33.40 13,167 -0.45(-1.32%)
Feb 13, 2019 35.40 35.42 32.97 33.85 26,329 -1.93(-5.38%)
Feb 12, 2019 35.72 36.77 34.26 35.77 26,185 -2.00(-5.31%)
Feb 11, 2019 40.84 40.84 37.42 37.78 30,929 -2.08(-5.23%)
Feb 08, 2019 38.91 41.59 38.34 39.86 48,068 +1.52(+3.96%)
Feb 07, 2019 33.85 38.69 33.85 38.34 31,205 +4.54(+13.45%)
Feb 06, 2019 32.76 33.82 32.64 33.80 13,781 +1.51(+4.67%)
Feb 05, 2019 31.24 32.45 30.90 32.29 16,032 +1.38(+4.46%)
Feb 04, 2019 32.28 32.90 30.91 30.91 12,332 -0.48(-1.52%)
Feb 01, 2019 31.56 31.96 30.45 31.39 5,542 -0.36(-1.14%)
Jan 31, 2019 29.41 32.27 29.41 31.75 9,134 +2.39(+8.13%)
Jan 30, 2019 30.76 31.50 29.36 29.36 8,216 -2.24(-7.10%)
Jan 29, 2019 32.13 32.13 30.87 31.61 8,525 -0.80(-2.47%)
Jan 28, 2019 32.40 33.57 32.14 32.41 15,666 +1.36(+4.40%)
Jan 25, 2019 32.05 32.05 30.83 31.04 12,394 -2.07(-6.26%)
Jan 24, 2019 33.84 34.97 32.99 33.11 21,604 -0.93(-2.74%)
Jan 23, 2019 31.41 34.63 31.41 34.05 21,859 +1.65(+5.08%)
Jan 22, 2019 30.28 32.59 30.28 32.40 28,422 +3.01(+10.23%)
Jan 18, 2019 30.45 30.45 29.22 29.39 8,968 -1.16(-3.80%)
Jan 17, 2019 31.65 31.97 30.53 30.55 12,596 -0.43(-1.38%)
Jan 16, 2019 30.73 31.25 30.25 30.98 7,887 -0.18(-0.57%)
Jan 15, 2019 32.39 32.39 30.80 31.16 8,565 -1.50(-4.59%)
Jan 14, 2019 34.06 34.67 32.05 32.66 14,444 -0.21(-0.63%)
Jan 11, 2019 32.99 34.08 32.53 32.87 10,177 +0.32(+0.98%)
Jan 10, 2019 33.17 34.53 32.54 32.55 27,398 -0.11(-0.33%)
Jan 09, 2019 33.57 34.14 32.61 32.66 17,774 -1.77(-5.13%)
Jan 08, 2019 33.74 35.68 33.56 34.42 22,122 -1.69(-4.67%)
Jan 07, 2019 38.87 39.40 34.54 36.11 36,196 -4.05(-10.08%)
Jan 04, 2019 45.49 45.49 40.12 40.16 39,099 -7.32(-15.42%)
Jan 03, 2019 46.92 50.10 45.03 47.48 24,130 -0.12(-0.25%)
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.