Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 30.25 30.41 29.84 30.33 650,142 +0.17(+0.58%)
Apr 29, 2019 29.65 30.30 29.45 30.16 538,774 +0.55(+1.84%)
Apr 26, 2019 28.96 29.75 28.82 29.61 338,400 +0.68(+2.33%)
Apr 25, 2019 28.80 29.12 28.49 28.93 231,844 +0.02(+0.07%)
Apr 24, 2019 28.89 29.17 28.75 28.91 220,808 +0.09(+0.33%)
Apr 23, 2019 28.09 29.24 28.03 28.82 415,232 +0.66(+2.34%)
Apr 22, 2019 28.24 28.68 27.93 28.16 207,194 -0.22(-0.78%)
Apr 18, 2019 27.52 28.50 27.52 28.38 457,200 +0.79(+2.84%)
Apr 17, 2019 28.50 28.50 27.32 27.59 476,406 -0.74(-2.61%)
Apr 16, 2019 28.76 28.86 28.20 28.34 440,270 -0.31(-1.08%)
Apr 15, 2019 28.77 29.04 28.43 28.64 203,530 -0.03(-0.10%)
Apr 12, 2019 28.81 28.98 28.53 28.68 194,800 +0.05(+0.16%)
Apr 11, 2019 28.94 29.02 28.57 28.63 174,116 -0.40(-1.38%)
Apr 10, 2019 28.45 29.16 28.32 29.03 399,606 +0.64(+2.24%)
Apr 09, 2019 28.62 28.88 28.34 28.39 286,948 -0.25(-0.86%)
Apr 08, 2019 28.66 28.75 28.25 28.64 367,246 -0.13(-0.45%)
Apr 05, 2019 28.58 29.09 28.58 28.77 260,400 +0.20(+0.70%)
Apr 04, 2019 28.55 28.58 28.20 28.57 232,278 +0.05(+0.18%)
Apr 03, 2019 28.84 29.00 28.39 28.52 271,140 -0.08(-0.28%)
Apr 02, 2019 28.57 28.73 28.05 28.60 444,494 -0.05(-0.19%)
Apr 01, 2019 28.87 29.10 28.45 28.66 473,892 -0.04(-0.14%)
Mar 29, 2019 28.48 28.75 27.89 28.70 498,000 +0.48(+1.68%)
Mar 28, 2019 27.72 28.48 27.52 28.22 717,302 +0.46(+1.68%)
Mar 27, 2019 27.50 28.05 27.25 27.75 928,280 +0.00(+0.02%)
Mar 26, 2019 26.10 28.00 25.30 27.75 3,377,764 -2.52(-8.31%)
Mar 25, 2019 29.89 30.41 29.65 30.27 386,922 +0.43(+1.42%)
Mar 22, 2019 31.89 32.13 29.80 29.84 478,000 -2.14(-6.71%)
Mar 21, 2019 31.80 32.58 31.80 31.98 449,834 +0.04(+0.13%)
Mar 20, 2019 32.02 32.37 31.67 31.95 348,938 -0.04(-0.13%)
Mar 19, 2019 32.22 32.57 31.91 31.98 457,746 +0.45(+1.44%)
Mar 18, 2019 31.05 31.59 30.97 31.53 382,772 +0.43(+1.37%)
Mar 15, 2019 30.33 31.19 30.14 31.11 788,400 +0.78(+2.57%)
Mar 14, 2019 30.63 30.68 30.12 30.32 194,558 -0.41(-1.35%)
Mar 13, 2019 31.09 31.31 30.70 30.74 256,542 -0.20(-0.63%)
Mar 12, 2019 30.60 31.15 30.50 30.93 153,532 +0.37(+1.21%)
Mar 11, 2019 29.52 30.59 29.40 30.57 271,510 +1.20(+4.09%)
Mar 08, 2019 29.34 29.70 29.25 29.36 314,400 -0.04(-0.14%)
Mar 07, 2019 29.74 29.74 29.23 29.41 288,852 -0.27(-0.93%)
Mar 06, 2019 30.90 30.90 29.62 29.68 282,600 -1.18(-3.81%)
Mar 05, 2019 31.00 31.21 30.84 30.86 181,486 -0.19(-0.61%)
Mar 04, 2019 31.73 31.84 31.00 31.05 268,756 -0.72(-2.28%)
Mar 01, 2019 31.16 31.95 31.10 31.77 341,800 +0.79(+2.55%)
Feb 28, 2019 30.73 31.31 30.53 30.98 250,414 +0.10(+0.32%)
Feb 27, 2019 30.73 30.89 30.48 30.88 173,868 -0.05(-0.16%)
Feb 26, 2019 31.25 31.42 30.75 30.93 170,204 -0.37(-1.17%)
Feb 25, 2019 31.65 31.88 31.27 31.30 248,844 -0.17(-0.56%)
Feb 22, 2019 30.84 31.52 30.74 31.47 262,400 +0.75(+2.46%)
Feb 21, 2019 31.27 31.40 30.50 30.71 224,884 -0.65(-2.07%)
Feb 20, 2019 31.34 31.46 31.05 31.36 419,298 +0.04(+0.14%)
Feb 19, 2019 31.35 31.50 30.98 31.32 274,004 -0.18(-0.56%)
Feb 15, 2019 31.48 32.01 31.12 31.50 506,600 +0.21(+0.67%)
Feb 14, 2019 30.93 31.48 30.88 31.29 432,272 +0.23(+0.74%)
Feb 13, 2019 31.54 31.65 31.01 31.05 702,366 -0.43(-1.38%)
Feb 12, 2019 31.36 31.87 31.01 31.49 439,490 +0.25(+0.82%)
Feb 11, 2019 30.61 31.27 30.41 31.23 373,532 +0.74(+2.43%)
Feb 08, 2019 30.68 30.96 30.27 30.50 243,000 -0.27(-0.88%)
Feb 07, 2019 31.31 31.54 30.45 30.77 507,848 -0.83(-2.63%)
Feb 06, 2019 31.11 31.70 30.98 31.59 499,176 +0.52(+1.66%)
Feb 05, 2019 31.09 31.46 30.91 31.08 318,808 +0.00(+0.02%)
Feb 04, 2019 30.34 31.09 29.95 31.07 321,228 +0.61(+2.02%)
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.