Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 35.17 35.47 34.20 35.45 3,065,200 +0.19(+0.53%)
Jan 31, 2019 36.06 36.58 34.95 35.26 5,846,416 -0.65(-1.80%)
Jan 30, 2019 35.21 36.10 35.13 35.90 2,724,496 +0.89(+2.54%)
Jan 29, 2019 35.27 35.53 34.58 35.01 2,878,800 -0.33(-0.93%)
Jan 28, 2019 36.07 36.25 35.03 35.34 3,202,800 -0.91(-2.52%)
Jan 25, 2019 36.15 36.82 35.69 36.25 4,913,200 +0.23(+0.65%)
Jan 24, 2019 36.80 36.98 35.95 36.02 6,266,820 -0.61(-1.68%)
Jan 23, 2019 37.50 37.87 35.69 36.63 5,393,508 -1.07(-2.84%)
Jan 22, 2019 37.25 38.11 36.85 37.70 6,538,960 +0.32(+0.87%)
Jan 18, 2019 37.69 38.17 37.30 37.38 5,362,000 +0.01(+0.01%)
Jan 17, 2019 36.80 37.74 36.66 37.38 3,473,692 +0.61(+1.67%)
Jan 16, 2019 36.96 37.36 36.41 36.76 3,956,920 +0.00(+0.00%)
Jan 15, 2019 35.87 37.10 35.50 36.76 5,554,816 +1.08(+3.02%)
Jan 14, 2019 35.11 35.83 35.00 35.69 4,968,612 +0.41(+1.16%)
Jan 11, 2019 35.48 35.69 34.95 35.27 3,522,400 -0.20(-0.56%)
Jan 10, 2019 34.69 35.51 34.52 35.48 10,434,180 +0.79(+2.27%)
Jan 09, 2019 33.22 34.79 33.22 34.69 4,739,136 +1.81(+5.50%)
Jan 08, 2019 32.87 34.05 32.65 32.88 6,603,112 +0.39(+1.21%)
Jan 07, 2019 31.38 33.20 31.00 32.49 8,131,056 +3.43(+11.79%)
Jan 04, 2019 28.55 29.57 28.25 29.06 8,610,400 +0.99(+3.55%)
Jan 03, 2019 28.57 29.10 27.58 28.07 3,062,672 -0.73(-2.54%)
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.