Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 33.26 33.30 33.03 33.15 2,980,540 -0.06(-0.19%)
Mar 28, 2019 33.32 33.43 33.17 33.21 4,347,419 +0.11(+0.34%)
Mar 27, 2019 33.18 33.28 32.94 33.10 3,979,428 +0.10(+0.31%)
Mar 26, 2019 33.20 33.21 32.93 33.00 3,088,812 +0.31(+0.95%)
Mar 25, 2019 32.73 32.84 32.63 32.69 2,654,774 -0.03(-0.10%)
Mar 22, 2019 32.88 33.01 32.72 32.72 3,164,720 +0.01(+0.02%)
Mar 21, 2019 32.68 32.90 32.63 32.71 3,238,060 +0.34(+1.05%)
Mar 20, 2019 32.33 32.51 32.17 32.37 2,565,347 +0.29(+0.89%)
Mar 19, 2019 32.19 32.31 32.04 32.09 2,786,880 -0.03(-0.10%)
Mar 18, 2019 32.23 32.26 31.96 32.12 1,720,781 -0.11(-0.34%)
Mar 15, 2019 32.13 32.24 32.00 32.23 2,667,144 +0.16(+0.49%)
Mar 14, 2019 32.10 32.19 32.01 32.07 1,985,147 +0.06(+0.20%)
Mar 13, 2019 31.93 32.03 31.84 32.01 1,468,156 +0.24(+0.75%)
Mar 12, 2019 31.59 31.87 31.58 31.77 1,636,478 -0.02(-0.07%)
Mar 11, 2019 31.83 31.93 31.66 31.79 2,218,204 -0.03(-0.10%)
Mar 08, 2019 31.85 31.86 31.59 31.82 2,115,739 +0.00(+0.00%)
Mar 07, 2019 31.86 31.95 31.65 31.82 3,815,442 -0.06(-0.17%)
Mar 06, 2019 32.15 32.15 31.77 31.88 1,912,810 -0.13(-0.42%)
Mar 05, 2019 31.89 32.16 31.82 32.02 2,509,470 +0.06(+0.20%)
Mar 04, 2019 32.12 32.12 31.82 31.95 2,624,524 -0.09(-0.27%)
Mar 01, 2019 32.05 32.19 31.99 32.04 2,929,484 +0.02(+0.07%)
Feb 28, 2019 31.97 32.26 31.94 32.02 4,539,212 -0.08(-0.25%)
Feb 27, 2019 32.02 32.27 32.00 32.09 4,170,949 -0.03(-0.10%)
Feb 26, 2019 32.07 32.29 31.99 32.13 2,226,481 +0.01(+0.02%)
Feb 25, 2019 32.23 32.30 32.07 32.12 2,777,282 -0.05(-0.15%)
Feb 22, 2019 31.89 32.25 31.85 32.17 2,874,016 +0.01(+0.02%)
Feb 21, 2019 32.15 32.29 32.07 32.16 3,098,353 -0.18(-0.55%)
Feb 20, 2019 32.19 32.53 32.17 32.34 3,324,633 +0.05(+0.17%)
Feb 19, 2019 32.23 32.39 32.23 32.28 3,423,318 +0.04(+0.12%)
Feb 15, 2019 32.22 32.30 32.08 32.24 4,110,795 +0.30(+0.93%)
Feb 14, 2019 31.73 32.03 31.69 31.94 3,761,574 +0.38(+1.21%)
Feb 13, 2019 31.35 31.69 31.33 31.56 3,920,979 -0.13(-0.39%)
Feb 12, 2019 31.48 31.75 31.45 31.69 4,138,425 +0.23(+0.75%)
Feb 11, 2019 31.53 31.61 31.37 31.45 6,857,129 -0.67(-2.09%)
Feb 08, 2019 31.90 32.22 31.83 32.12 4,003,733 +0.41(+1.28%)
Feb 07, 2019 32.12 32.19 31.65 31.72 4,698,291 -0.09(-0.27%)
Feb 06, 2019 31.21 31.87 31.15 31.80 7,326,331 +0.96(+3.12%)
Feb 05, 2019 30.87 31.10 30.82 30.84 4,089,651 +0.24(+0.79%)
Feb 04, 2019 30.61 30.63 30.44 30.60 2,770,944 -0.05(-0.15%)
Feb 01, 2019 30.55 30.77 30.51 30.65 2,959,726 +0.00(+0.00%)
Jan 31, 2019 30.29 30.69 30.19 30.65 5,069,841 +0.38(+1.27%)
Jan 30, 2019 30.59 30.63 30.06 30.26 7,377,430 -0.01(-0.03%)
Jan 29, 2019 30.28 30.44 30.20 30.27 2,895,667 +0.22(+0.73%)
Jan 28, 2019 29.90 30.09 29.83 30.05 3,224,482 +0.02(+0.05%)
Jan 25, 2019 29.99 30.14 29.91 30.04 3,645,967 +0.04(+0.13%)
Jan 24, 2019 30.16 30.19 29.90 30.00 5,621,198 -0.55(-1.79%)
Jan 23, 2019 30.78 30.88 30.36 30.54 3,484,083 +0.08(+0.26%)
Jan 22, 2019 30.26 30.54 30.23 30.47 3,591,384 -0.07(-0.23%)
Jan 18, 2019 30.53 30.66 30.42 30.54 7,575,768 +0.06(+0.21%)
Jan 17, 2019 30.14 30.54 30.10 30.47 4,883,502 +0.45(+1.48%)
Jan 16, 2019 30.04 30.22 29.96 30.03 4,544,051 -0.50(-1.64%)
Jan 15, 2019 30.11 30.57 30.09 30.53 4,513,582 +0.34(+1.14%)
Jan 14, 2019 30.28 30.31 30.01 30.19 6,660,420 -0.60(-1.96%)
Jan 11, 2019 30.62 30.94 30.57 30.79 4,544,284 +0.02(+0.05%)
Jan 10, 2019 30.48 30.83 30.41 30.77 3,802,232 +0.13(+0.41%)
Jan 09, 2019 30.81 30.83 30.58 30.65 2,867,478 +0.11(+0.36%)
Jan 08, 2019 29.98 30.56 29.98 30.54 3,983,025 +0.20(+0.64%)
Jan 07, 2019 30.17 30.48 30.00 30.34 4,349,126 +0.15(+0.49%)
Jan 04, 2019 29.79 30.26 29.79 30.19 3,786,669 +0.62(+2.09%)
Jan 03, 2019 29.79 29.93 29.58 29.58 3,526,055 -0.04(-0.13%)
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.