Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.70 31.95 31.47 31.55 1,379,412 -0.04(-0.14%)
Mar 28, 2019 31.54 31.70 31.20 31.60 1,960,499 +0.04(+0.14%)
Mar 27, 2019 32.08 32.24 31.54 31.55 1,620,331 -0.52(-1.63%)
Mar 26, 2019 31.62 32.21 31.38 32.08 1,306,443 +0.63(+1.99%)
Mar 25, 2019 31.87 31.88 31.44 31.45 1,637,532 -0.41(-1.30%)
Mar 22, 2019 31.93 32.19 31.79 31.87 829,158 -0.02(-0.07%)
Mar 21, 2019 31.17 32.05 31.16 31.89 1,487,965 +0.66(+2.10%)
Mar 20, 2019 31.14 31.38 30.72 31.23 1,036,200 +0.15(+0.49%)
Mar 19, 2019 31.06 31.19 30.92 31.08 890,405 +0.06(+0.19%)
Mar 18, 2019 31.02 31.33 30.88 31.02 1,180,776 -0.01(-0.02%)
Mar 15, 2019 31.58 31.61 30.92 31.03 2,278,777 -0.55(-1.73%)
Mar 14, 2019 31.64 31.79 31.27 31.57 1,389,693 -0.05(-0.16%)
Mar 13, 2019 31.55 31.76 31.50 31.62 1,662,895 +0.15(+0.49%)
Mar 12, 2019 31.24 31.58 31.10 31.47 995,710 +0.33(+1.05%)
Mar 11, 2019 30.68 31.15 30.53 31.14 1,273,612 +0.57(+1.88%)
Mar 08, 2019 30.89 31.08 30.51 30.57 1,150,380 -0.40(-1.29%)
Mar 07, 2019 31.25 31.38 30.82 30.97 1,386,860 -0.27(-0.86%)
Mar 06, 2019 31.36 31.62 31.18 31.24 1,023,749 -0.15(-0.49%)
Mar 05, 2019 31.21 31.61 31.16 31.39 1,088,389 +0.14(+0.44%)
Mar 04, 2019 31.41 31.60 30.73 31.25 1,733,539 -0.01(-0.02%)
Mar 01, 2019 31.68 31.81 30.58 31.26 1,965,662 -0.47(-1.49%)
Feb 28, 2019 31.29 31.87 31.10 31.73 2,575,429 +0.54(+1.73%)
Feb 27, 2019 31.25 31.54 30.96 31.20 1,327,010 -0.24(-0.76%)
Feb 26, 2019 32.04 32.05 31.41 31.44 893,429 -0.52(-1.62%)
Feb 25, 2019 31.98 32.09 31.83 31.95 1,570,643 +0.10(+0.32%)
Feb 22, 2019 32.13 32.25 31.78 31.85 1,224,983 -0.15(-0.45%)
Feb 21, 2019 31.54 32.03 31.52 32.00 1,902,908 +0.32(+1.01%)
Feb 20, 2019 31.68 31.74 31.39 31.68 1,835,408 +0.05(+0.16%)
Feb 19, 2019 31.27 31.68 31.26 31.62 1,978,040 +0.36(+1.17%)
Feb 15, 2019 31.35 31.38 31.10 31.26 1,656,752 +0.12(+0.39%)
Feb 14, 2019 31.45 31.50 31.04 31.14 1,636,383 -0.50(-1.58%)
Feb 13, 2019 31.38 31.69 31.27 31.64 862,376 +0.28(+0.89%)
Feb 12, 2019 31.47 31.61 31.15 31.36 1,652,010 +0.04(+0.14%)
Feb 11, 2019 30.90 31.40 30.72 31.32 2,752,185 +0.38(+1.23%)
Feb 08, 2019 30.37 31.18 30.37 30.94 3,446,699 +0.29(+0.96%)
Feb 07, 2019 31.25 31.30 29.79 30.64 4,591,221 -1.46(-4.55%)
Feb 06, 2019 32.49 32.67 31.98 32.10 1,977,481 -0.44(-1.36%)
Feb 05, 2019 32.60 32.63 32.18 32.55 2,082,133 +0.01(+0.02%)
Feb 04, 2019 32.55 32.77 32.27 32.54 1,729,127 -0.09(-0.28%)
Feb 01, 2019 33.18 33.43 32.05 32.63 1,974,015 -0.39(-1.19%)
Jan 31, 2019 33.23 33.32 32.71 33.03 5,702,183 -0.20(-0.60%)
Jan 30, 2019 33.20 33.66 33.05 33.23 2,056,610 +0.07(+0.22%)
Jan 29, 2019 33.23 33.39 33.04 33.16 2,021,340 -0.11(-0.34%)
Jan 28, 2019 32.93 33.56 32.88 33.27 2,377,563 +0.26(+0.78%)
Jan 25, 2019 32.42 33.04 32.18 33.01 1,778,626 +0.82(+2.56%)
Jan 24, 2019 32.19 32.30 31.89 32.19 1,068,471 +0.13(+0.40%)
Jan 23, 2019 32.20 32.36 31.77 32.06 1,487,953 -0.31(-0.95%)
Jan 22, 2019 33.12 33.12 32.18 32.37 1,485,274 -0.74(-2.25%)
Jan 18, 2019 32.85 33.20 32.80 33.11 1,042,353 +0.24(+0.74%)
Jan 17, 2019 32.52 32.88 32.12 32.87 2,323,495 +0.23(+0.70%)
Jan 16, 2019 32.76 33.01 32.51 32.64 1,795,424 -0.13(-0.39%)
Jan 15, 2019 32.33 32.80 32.33 32.77 1,406,965 +0.53(+1.64%)
Jan 14, 2019 32.37 32.61 32.10 32.24 1,343,758 -0.28(-0.86%)
Jan 11, 2019 32.92 32.97 32.40 32.52 1,418,875 -0.39(-1.17%)
Jan 10, 2019 32.40 33.22 32.40 32.91 1,904,712 -0.34(-1.01%)
Jan 09, 2019 33.27 33.37 32.91 33.24 1,082,260 -0.04(-0.11%)
Jan 08, 2019 32.66 33.41 32.51 33.28 1,514,409 +0.79(+2.44%)
Jan 07, 2019 31.72 32.78 31.72 32.48 1,897,665 +0.84(+2.65%)
Jan 04, 2019 31.34 31.90 31.34 31.65 1,453,117 +0.45(+1.45%)
Jan 03, 2019 30.62 31.43 30.60 31.20 2,213,057 +0.54(+1.77%)
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.