Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 34.09 34.25 33.81 33.91 649,157 -0.16(-0.47%)
Mar 28, 2019 34.14 34.38 33.75 34.07 581,057 -0.01(-0.03%)
Mar 27, 2019 34.27 34.91 34.02 34.08 649,691 -0.17(-0.50%)
Mar 26, 2019 34.13 34.56 34.01 34.25 490,435 -0.10(-0.29%)
Mar 25, 2019 34.40 34.87 34.08 34.35 451,935 -0.21(-0.61%)
Mar 22, 2019 34.91 34.91 34.25 34.56 676,247 -0.29(-0.83%)
Mar 21, 2019 34.45 35.14 34.40 34.85 490,320 +0.61(+1.78%)
Mar 20, 2019 34.77 34.87 34.24 34.24 562,201 -0.53(-1.52%)
Mar 19, 2019 35.48 35.54 34.77 34.77 522,814 -0.59(-1.67%)
Mar 18, 2019 35.79 35.92 35.31 35.36 360,386 -0.33(-0.92%)
Mar 15, 2019 35.72 36.10 35.35 35.69 1,394,615 +0.32(+0.90%)
Mar 14, 2019 35.66 35.74 35.30 35.37 273,343 -0.28(-0.79%)
Mar 13, 2019 35.84 35.94 35.43 35.65 607,639 +0.15(+0.42%)
Mar 12, 2019 35.50 36.50 35.50 35.50 1,125,980 -0.02(-0.06%)
Mar 11, 2019 35.41 35.60 34.99 35.52 716,445 +0.29(+0.82%)
Mar 08, 2019 35.49 35.55 34.81 35.23 1,354,723 -0.28(-0.79%)
Mar 07, 2019 35.96 36.42 35.08 35.51 1,941,910 -0.69(-1.91%)
Mar 06, 2019 35.80 36.22 35.43 36.20 669,341 +0.49(+1.37%)
Mar 05, 2019 36.29 36.42 35.26 35.71 899,355 -0.51(-1.41%)
Mar 04, 2019 36.39 37.16 36.17 36.22 618,238 -0.35(-0.96%)
Mar 01, 2019 36.38 36.65 36.12 36.57 800,884 +0.22(+0.61%)
Feb 28, 2019 36.84 36.98 36.00 36.35 1,019,815 -0.68(-1.84%)
Feb 27, 2019 36.75 37.03 35.94 37.03 721,208 +0.22(+0.60%)
Feb 26, 2019 36.99 37.75 36.55 36.81 1,178,384 -0.14(-0.38%)
Feb 25, 2019 34.73 37.24 34.73 36.95 1,303,338 +2.19(+6.30%)
Feb 22, 2019 36.01 36.18 34.26 34.76 1,385,428 -1.05(-2.93%)
Feb 21, 2019 34.39 36.21 34.15 35.81 1,152,875 +1.50(+4.37%)
Feb 20, 2019 34.25 34.49 33.88 34.31 594,540 +0.07(+0.20%)
Feb 19, 2019 33.82 34.42 33.60 34.24 1,864,025 +0.36(+1.06%)
Feb 15, 2019 33.88 33.88 33.88 0 +0.29(+0.86%)
Feb 14, 2019 33.73 33.94 33.30 33.59 1,130,813 -0.43(-1.26%)
Feb 13, 2019 34.20 34.35 33.75 34.02 871,480 -0.26(-0.76%)
Feb 12, 2019 34.00 34.78 33.53 34.28 1,626,237 +0.28(+0.82%)
Feb 11, 2019 35.25 35.49 33.85 34.00 1,939,809 -2.71(-7.38%)
Feb 08, 2019 36.75 36.98 36.34 36.71 1,086,387 -0.20(-0.54%)
Feb 07, 2019 37.72 37.72 36.85 36.91 1,118,915 -0.64(-1.70%)
Feb 06, 2019 37.40 37.79 37.40 37.55 320,557 +0.19(+0.51%)
Feb 05, 2019 36.82 37.39 36.69 37.36 394,746 +0.67(+1.83%)
Feb 04, 2019 36.36 36.90 36.22 36.69 553,611 +0.33(+0.91%)
Feb 01, 2019 36.51 36.88 36.28 36.36 509,328 -0.21(-0.57%)
Jan 31, 2019 37.45 37.48 36.40 36.57 1,077,026 -0.69(-1.85%)
Jan 30, 2019 37.86 37.86 36.37 37.26 1,243,108 -0.04(-0.11%)
Jan 29, 2019 35.90 37.40 35.50 37.30 1,721,371 +2.29(+6.54%)
Jan 28, 2019 35.25 39.47 33.51 35.01 3,478,490 -13.49(-27.81%)
Jan 25, 2019 48.11 48.78 47.91 48.50 256,502 +0.45(+0.94%)
Jan 24, 2019 47.74 48.21 47.58 48.05 232,075 +0.29(+0.61%)
Jan 23, 2019 47.83 47.97 47.32 47.76 301,174 +0.01(+0.02%)
Jan 22, 2019 48.49 48.49 47.72 47.75 327,344 -0.90(-1.85%)
Jan 21, 2019 48.21 48.88 48.02 48.65 98,515 +0.45(+0.93%)
Jan 18, 2019 48.43 48.70 47.87 48.20 408,464 -0.14(-0.29%)
Jan 17, 2019 47.87 48.46 47.78 48.34 355,363 +0.14(+0.29%)
Jan 16, 2019 47.36 48.42 47.36 48.20 383,646 +0.87(+1.84%)
Jan 15, 2019 47.44 47.98 47.32 47.33 317,972 +0.02(+0.04%)
Jan 14, 2019 47.55 47.86 47.21 47.31 262,681 -0.46(-0.96%)
Jan 11, 2019 47.74 48.12 47.45 47.77 227,153 -0.03(-0.06%)
Jan 10, 2019 47.43 47.89 46.93 47.80 293,853 +0.31(+0.65%)
Jan 09, 2019 46.92 47.65 46.58 47.49 291,315 +0.84(+1.80%)
Jan 08, 2019 46.84 47.09 46.16 46.65 279,909 +0.08(+0.17%)
Jan 07, 2019 46.71 46.76 45.81 46.57 610,429 +0.01(+0.02%)
Jan 04, 2019 47.14 47.14 46.23 46.56 485,662 +0.50(+1.09%)
Jan 03, 2019 46.08 46.16 45.83 46.06 360,364 -0.14(-0.30%)
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.