Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.04 31.43 30.24 30.27 4,679,340 -0.84(-2.70%)
Apr 29, 2019 31.21 31.36 30.38 31.11 3,883,976 +0.07(+0.21%)
Apr 26, 2019 29.71 31.12 29.71 31.04 5,118,400 +1.51(+5.12%)
Apr 25, 2019 29.82 30.03 29.31 29.53 3,254,524 -0.17(-0.59%)
Apr 24, 2019 29.45 29.96 29.06 29.70 2,829,716 +0.20(+0.67%)
Apr 23, 2019 29.31 29.84 28.58 29.51 5,424,888 +0.36(+1.22%)
Apr 22, 2019 28.43 29.21 28.30 29.15 2,887,480 +0.58(+2.03%)
Apr 18, 2019 27.96 28.70 26.86 28.57 6,113,600 +0.73(+2.61%)
Apr 17, 2019 29.45 29.45 27.44 27.84 8,180,576 -1.60(-5.42%)
Apr 16, 2019 30.17 30.22 29.22 29.44 3,778,300 -0.30(-1.02%)
Apr 15, 2019 29.37 30.00 29.17 29.74 3,651,700 +0.27(+0.92%)
Apr 12, 2019 29.88 30.07 29.45 29.47 2,690,000 -0.36(-1.19%)
Apr 11, 2019 29.80 30.36 29.37 29.82 4,505,004 +0.11(+0.35%)
Apr 10, 2019 28.76 29.95 28.56 29.72 4,485,840 +0.91(+3.18%)
Apr 09, 2019 28.55 29.04 28.50 28.80 3,036,476 +0.07(+0.23%)
Apr 08, 2019 29.29 29.43 28.39 28.74 4,508,632 -0.49(-1.68%)
Apr 05, 2019 29.45 29.64 29.07 29.23 3,912,400 -0.06(-0.20%)
Apr 04, 2019 29.61 29.78 29.03 29.29 3,348,180 -0.13(-0.45%)
Apr 03, 2019 29.46 29.70 28.73 29.42 7,589,740 +0.18(+0.61%)
Apr 02, 2019 28.84 29.43 28.38 29.25 6,790,260 +0.45(+1.57%)
Apr 01, 2019 29.99 30.25 28.50 28.79 7,686,116 -0.98(-3.30%)
Mar 29, 2019 29.75 29.97 29.28 29.77 4,223,600 +0.18(+0.61%)
Mar 28, 2019 28.82 29.97 28.16 29.59 6,801,840 +0.71(+2.46%)
Mar 27, 2019 30.16 30.23 28.69 28.89 9,857,656 -1.35(-4.47%)
Mar 26, 2019 31.18 31.40 30.04 30.24 6,966,312 -0.78(-2.52%)
Mar 25, 2019 32.00 32.06 30.38 31.02 8,975,308 -1.24(-3.84%)
Mar 22, 2019 35.17 35.24 31.98 32.26 15,786,400 -3.28(-9.24%)
Mar 21, 2019 36.38 36.90 35.08 35.54 7,522,648 -0.84(-2.31%)
Mar 20, 2019 36.75 37.02 36.28 36.38 3,434,644 -0.35(-0.97%)
Mar 19, 2019 36.55 36.91 36.12 36.73 5,968,004 +0.20(+0.54%)
Mar 18, 2019 38.01 38.72 36.38 36.54 5,891,400 -1.21(-3.21%)
Mar 15, 2019 36.74 38.07 36.50 37.75 12,289,600 +1.04(+2.83%)
Mar 14, 2019 36.80 36.88 36.12 36.71 5,398,140 -0.15(-0.41%)
Mar 13, 2019 35.56 37.54 35.38 36.87 6,708,916 +0.92(+2.55%)
Mar 12, 2019 35.98 36.17 35.09 35.95 5,831,184 -0.08(-0.21%)
Mar 11, 2019 35.75 36.26 35.48 36.02 3,807,468 +0.21(+0.59%)
Mar 08, 2019 35.39 35.85 34.90 35.81 2,963,600 +0.04(+0.12%)
Mar 07, 2019 35.90 36.49 35.17 35.77 2,582,112 -0.09(-0.24%)
Mar 06, 2019 36.74 37.02 35.61 35.85 5,226,444 -0.89(-2.42%)
Mar 05, 2019 35.41 37.46 34.75 36.74 5,425,256 +1.37(+3.87%)
Mar 04, 2019 35.97 36.23 34.51 35.38 5,886,440 -0.50(-1.39%)
Mar 01, 2019 35.13 36.01 34.52 35.87 6,401,600 +1.04(+2.99%)
Feb 28, 2019 35.01 35.66 34.80 34.83 4,693,644 -0.19(-0.54%)
Feb 27, 2019 35.02 35.94 34.88 35.02 5,575,636 +0.12(+0.36%)
Feb 26, 2019 35.08 35.17 34.17 34.90 4,374,744 -0.33(-0.93%)
Feb 25, 2019 34.49 35.37 34.49 35.23 7,960,496 +1.01(+2.95%)
Feb 22, 2019 38.42 39.04 33.80 34.22 14,853,600 -2.35(-6.42%)
Feb 21, 2019 36.38 36.88 35.98 36.56 5,067,552 +0.18(+0.49%)
Feb 20, 2019 36.77 37.05 36.11 36.38 5,156,492 -0.59(-1.60%)
Feb 19, 2019 37.27 37.55 36.84 36.98 3,955,288 -0.15(-0.40%)
Feb 15, 2019 37.48 37.56 36.84 37.12 3,824,800 +0.16(+0.45%)
Feb 14, 2019 37.08 37.41 36.73 36.96 2,959,504 -0.30(-0.82%)
Feb 13, 2019 38.13 38.41 36.27 37.26 6,465,288 -0.92(-2.41%)
Feb 12, 2019 38.33 38.96 37.52 38.18 6,070,968 +0.38(+0.99%)
Feb 11, 2019 36.91 38.33 36.82 37.81 6,632,920 +1.42(+3.92%)
Feb 08, 2019 35.69 36.68 35.69 36.38 2,861,600 +0.39(+1.09%)
Feb 07, 2019 36.08 36.44 35.55 35.99 2,928,788 -0.30(-0.83%)
Feb 06, 2019 37.01 37.44 36.01 36.29 3,194,744 -0.90(-2.41%)
Feb 05, 2019 36.36 37.37 36.25 37.19 4,431,748 +1.06(+2.94%)
Feb 04, 2019 35.46 36.16 35.28 36.12 2,291,908 +0.68(+1.91%)
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.