Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 37.67 37.67 36.05 36.69 231,776 -0.01(-0.03%)
Apr 29, 2019 36.77 37.03 36.63 36.70 129,175 +0.13(+0.36%)
Apr 26, 2019 36.61 36.68 36.35 36.57 117,400 -0.08(-0.22%)
Apr 25, 2019 36.95 36.95 36.47 36.65 146,565 -0.40(-1.08%)
Apr 24, 2019 37.15 37.37 36.80 37.05 180,413 -0.05(-0.13%)
Apr 23, 2019 37.45 37.53 36.97 37.10 156,252 -0.35(-0.93%)
Apr 22, 2019 36.53 37.50 36.53 37.45 102,400 +1.14(+3.14%)
Apr 18, 2019 36.45 36.57 35.87 36.31 135,800 -0.31(-0.85%)
Apr 17, 2019 37.40 37.40 36.56 36.62 101,646 -0.60(-1.61%)
Apr 16, 2019 37.60 37.66 37.15 37.22 254,269 -0.15(-0.40%)
Apr 15, 2019 37.15 37.54 36.88 37.37 197,494 +0.34(+0.92%)
Apr 12, 2019 36.96 37.24 36.20 37.03 366,700 +0.48(+1.31%)
Apr 11, 2019 35.67 36.62 35.54 36.55 281,259 +0.90(+2.52%)
Apr 10, 2019 35.11 36.28 35.09 35.65 364,108 +0.85(+2.44%)
Apr 09, 2019 35.18 35.18 34.47 34.80 121,608 -0.26(-0.74%)
Apr 08, 2019 35.84 35.96 35.03 35.06 217,098 -0.85(-2.37%)
Apr 05, 2019 35.36 35.99 35.31 35.91 210,300 +0.54(+1.53%)
Apr 04, 2019 35.68 35.71 35.32 35.37 195,383 -0.09(-0.25%)
Apr 03, 2019 35.66 35.83 35.14 35.46 87,584 -0.06(-0.17%)
Apr 02, 2019 35.57 36.04 35.34 35.52 151,301 -0.21(-0.59%)
Apr 01, 2019 35.37 36.00 35.37 35.73 125,734 +0.54(+1.53%)
Mar 29, 2019 34.68 35.20 34.66 35.19 207,100 +0.64(+1.85%)
Mar 28, 2019 34.20 34.77 34.17 34.55 124,270 +0.39(+1.14%)
Mar 27, 2019 33.71 34.47 33.71 34.16 257,183 +0.25(+0.74%)
Mar 26, 2019 34.55 35.00 33.75 33.91 102,001 -0.47(-1.37%)
Mar 25, 2019 34.75 34.75 33.68 34.38 236,109 -0.37(-1.06%)
Mar 22, 2019 35.40 35.40 34.65 34.75 107,800 -0.90(-2.52%)
Mar 21, 2019 34.73 35.82 34.49 35.65 367,804 +0.91(+2.62%)
Mar 20, 2019 34.63 35.12 34.23 34.74 359,817 +0.07(+0.20%)
Mar 19, 2019 34.88 35.13 34.56 34.67 366,414 +0.29(+0.84%)
Mar 18, 2019 34.21 34.48 34.11 34.38 208,357 +0.23(+0.67%)
Mar 15, 2019 34.00 34.28 33.44 34.15 496,600 -0.02(-0.06%)
Mar 14, 2019 34.11 34.37 34.09 34.17 279,144 +0.03(+0.09%)
Mar 13, 2019 34.45 34.70 34.10 34.14 357,492 -0.11(-0.32%)
Mar 12, 2019 34.45 34.96 34.07 34.25 314,547 -0.11(-0.32%)
Mar 11, 2019 33.16 34.43 33.04 34.36 1,261,804 +1.47(+4.47%)
Mar 08, 2019 31.65 33.00 31.45 32.89 472,400 +0.84(+2.62%)
Mar 07, 2019 31.40 32.32 31.25 32.05 284,841 +0.65(+2.07%)
Mar 06, 2019 31.64 31.70 31.16 31.40 107,766 -0.25(-0.79%)
Mar 05, 2019 31.00 31.73 30.63 31.65 309,605 +0.82(+2.66%)
Mar 04, 2019 31.20 31.63 30.53 30.83 555,146 -0.21(-0.68%)
Mar 01, 2019 31.75 32.00 30.91 31.04 349,800 -0.68(-2.14%)
Feb 28, 2019 32.15 32.15 31.15 31.72 1,204,441 -0.29(-0.91%)
Feb 27, 2019 31.58 32.47 31.33 32.01 569,666 +0.51(+1.62%)
Feb 26, 2019 32.64 32.71 31.18 31.50 424,586 -1.36(-4.14%)
Feb 25, 2019 33.14 33.30 32.69 32.86 426,206 -0.26(-0.79%)
Feb 22, 2019 33.27 33.91 33.04 33.12 206,600 -0.07(-0.21%)
Feb 21, 2019 34.21 34.21 32.90 33.19 323,224 -0.85(-2.50%)
Feb 20, 2019 34.50 34.50 33.80 34.04 203,187 -0.24(-0.70%)
Feb 19, 2019 32.99 34.72 32.85 34.28 495,199 +1.46(+4.45%)
Feb 15, 2019 33.00 33.04 32.23 32.82 151,500 -0.08(-0.24%)
Feb 14, 2019 32.60 33.04 32.35 32.90 226,774 +0.30(+0.92%)
Feb 13, 2019 32.00 32.61 32.00 32.60 215,949 +0.78(+2.45%)
Feb 12, 2019 31.00 31.86 31.00 31.82 97,919 +0.93(+3.01%)
Feb 11, 2019 30.77 31.00 30.54 30.89 85,643 +0.12(+0.39%)
Feb 08, 2019 31.18 31.18 30.36 30.77 93,000 -0.31(-1.00%)
Feb 07, 2019 31.38 31.50 30.85 31.08 175,748 -0.52(-1.65%)
Feb 06, 2019 31.95 32.69 31.46 31.60 229,339 -1.13(-3.45%)
Feb 05, 2019 32.80 32.97 32.57 32.73 112,668 -0.03(-0.09%)
Feb 04, 2019 32.54 32.89 32.21 32.76 183,157 +0.26(+0.80%)
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.