Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.91 28.91 27.29 28.63 19,840,144 -1.69(-5.57%)
Apr 29, 2019 30.22 30.49 30.10 30.32 5,746,911 +0.07(+0.24%)
Apr 26, 2019 30.11 30.32 29.83 30.25 2,935,307 +0.08(+0.27%)
Apr 25, 2019 30.85 30.87 30.03 30.17 3,463,068 -0.80(-2.58%)
Apr 24, 2019 31.24 31.38 30.90 30.97 3,104,191 -0.36(-1.15%)
Apr 23, 2019 30.96 31.38 30.80 31.33 2,853,054 +0.45(+1.46%)
Apr 22, 2019 31.18 31.19 30.80 30.88 3,352,840 -0.45(-1.43%)
Apr 18, 2019 31.46 31.64 31.29 31.33 3,301,261 -0.05(-0.17%)
Apr 17, 2019 31.47 31.77 31.24 31.38 2,898,306 +0.03(+0.09%)
Apr 16, 2019 31.47 31.56 31.29 31.36 2,524,531 -0.07(-0.23%)
Apr 15, 2019 31.59 31.60 31.22 31.43 2,427,451 -0.04(-0.14%)
Apr 12, 2019 31.36 31.52 31.25 31.47 2,328,424 +0.37(+1.18%)
Apr 11, 2019 30.94 31.19 30.89 31.11 1,654,061 +0.18(+0.58%)
Apr 10, 2019 30.83 31.00 30.80 30.93 1,621,368 +0.10(+0.32%)
Apr 09, 2019 31.04 31.12 30.77 30.83 2,243,924 -0.35(-1.12%)
Apr 08, 2019 31.12 31.19 30.82 31.18 2,016,045 -0.01(-0.03%)
Apr 05, 2019 31.21 31.44 31.14 31.19 2,448,444 +0.07(+0.23%)
Apr 04, 2019 30.85 31.24 30.83 31.12 3,541,844 +0.21(+0.67%)
Apr 03, 2019 30.91 31.15 30.80 30.91 4,576,564 +0.32(+1.06%)
Apr 02, 2019 30.58 30.70 30.49 30.58 3,241,420 +0.09(+0.29%)
Apr 01, 2019 30.05 30.60 29.96 30.49 5,812,184 +0.74(+2.48%)
Mar 29, 2019 29.71 29.96 29.62 29.76 4,860,848 +0.18(+0.61%)
Mar 28, 2019 29.92 30.10 29.57 29.58 4,593,452 -0.31(-1.02%)
Mar 27, 2019 30.22 30.32 29.76 29.88 3,988,829 -0.33(-1.10%)
Mar 26, 2019 30.60 30.70 29.96 30.22 4,022,874 -0.12(-0.39%)
Mar 25, 2019 30.34 30.55 30.06 30.33 2,738,617 -0.08(-0.27%)
Mar 22, 2019 31.19 31.24 30.35 30.41 3,749,972 -0.86(-2.76%)
Mar 21, 2019 30.71 31.41 30.66 31.28 3,528,471 +0.51(+1.67%)
Mar 20, 2019 31.12 31.12 30.50 30.76 3,062,844 -0.35(-1.13%)
Mar 19, 2019 31.02 31.36 30.97 31.12 3,704,745 +0.23(+0.76%)
Mar 18, 2019 31.12 31.20 30.76 30.88 3,528,025 -0.15(-0.49%)
Mar 15, 2019 30.76 31.05 30.71 31.03 6,695,291 +0.27(+0.88%)
Mar 14, 2019 30.79 30.79 30.48 30.76 3,304,208 -0.08(-0.26%)
Mar 13, 2019 30.87 31.03 30.76 30.85 2,822,049 +0.10(+0.32%)
Mar 12, 2019 30.85 30.86 30.67 30.75 2,642,811 +0.00(+0.00%)
Mar 11, 2019 30.57 30.84 30.47 30.75 3,267,273 +0.36(+1.18%)
Mar 08, 2019 30.26 30.43 30.12 30.39 3,120,064 -0.15(-0.50%)
Mar 07, 2019 31.03 31.03 30.40 30.54 3,734,223 -0.49(-1.56%)
Mar 06, 2019 31.19 31.24 31.02 31.03 2,879,533 -0.16(-0.52%)
Mar 05, 2019 31.38 31.43 31.19 31.19 3,509,526 -0.17(-0.54%)
Mar 04, 2019 31.50 31.69 30.96 31.36 3,553,949 -0.04(-0.14%)
Mar 01, 2019 31.50 31.68 31.31 31.40 4,107,139 +0.11(+0.34%)
Feb 28, 2019 31.06 31.39 31.03 31.29 5,047,390 +0.11(+0.35%)
Feb 27, 2019 31.10 31.20 30.79 31.19 2,900,471 -0.02(-0.06%)
Feb 26, 2019 31.32 31.48 31.20 31.20 4,090,242 -0.15(-0.48%)
Feb 25, 2019 31.29 31.56 31.20 31.36 5,773,452 +0.21(+0.66%)
Feb 22, 2019 30.99 31.22 30.92 31.15 2,828,489 +0.31(+1.01%)
Feb 21, 2019 30.87 30.98 30.71 30.84 3,089,969 -0.14(-0.46%)
Feb 20, 2019 30.62 31.11 30.47 30.98 4,671,632 +0.41(+1.35%)
Feb 19, 2019 30.70 30.80 30.52 30.57 3,779,414 -0.28(-0.90%)
Feb 15, 2019 30.42 30.87 30.38 30.85 5,001,401 +0.70(+2.31%)
Feb 14, 2019 30.26 30.33 30.07 30.15 3,301,944 -0.28(-0.91%)
Feb 13, 2019 30.57 30.57 30.19 30.43 4,338,578 +0.02(+0.06%)
Feb 12, 2019 30.02 30.58 29.96 30.41 5,520,658 +0.59(+1.98%)
Feb 11, 2019 29.91 30.05 29.70 29.82 2,832,792 -0.03(-0.09%)
Feb 08, 2019 29.46 29.85 29.37 29.85 5,053,198 +0.16(+0.54%)
Feb 07, 2019 29.93 30.29 29.53 29.69 4,926,525 -0.50(-1.66%)
Feb 06, 2019 29.91 30.36 29.89 30.19 4,886,855 +0.20(+0.66%)
Feb 05, 2019 29.99 30.13 29.81 29.99 4,719,023 +0.00(+0.00%)
Feb 04, 2019 29.56 30.11 29.51 29.99 6,545,181 +0.41(+1.39%)
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.