Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 35.32 35.46 34.61 35.12 2,258,719 -0.31(-0.87%)
Apr 29, 2019 34.84 35.57 34.78 35.43 2,272,515 +0.64(+1.84%)
Apr 26, 2019 33.88 34.93 33.85 34.79 1,451,000 +0.93(+2.75%)
Apr 25, 2019 34.19 34.39 33.74 33.86 1,228,017 -0.29(-0.85%)
Apr 24, 2019 33.61 34.46 33.36 34.15 2,100,291 +0.49(+1.46%)
Apr 23, 2019 33.78 34.12 33.48 33.66 2,149,663 -0.09(-0.27%)
Apr 22, 2019 34.74 34.77 33.57 33.75 2,532,445 -1.14(-3.27%)
Apr 18, 2019 34.64 35.07 34.08 34.89 2,015,000 +0.20(+0.58%)
Apr 17, 2019 34.53 35.43 34.30 34.69 3,151,477 +0.57(+1.67%)
Apr 16, 2019 34.30 34.49 33.98 34.12 1,533,733 -0.11(-0.32%)
Apr 15, 2019 34.31 34.63 33.96 34.23 1,405,753 -0.07(-0.20%)
Apr 12, 2019 35.04 35.51 34.09 34.30 2,519,600 -0.42(-1.21%)
Apr 11, 2019 34.71 34.87 34.36 34.72 1,354,904 +0.11(+0.32%)
Apr 10, 2019 33.69 34.68 33.41 34.61 1,601,971 +0.88(+2.61%)
Apr 09, 2019 33.74 34.08 33.44 33.73 1,833,957 -0.26(-0.76%)
Apr 08, 2019 34.50 34.65 33.92 33.99 1,727,862 -0.71(-2.05%)
Apr 05, 2019 33.83 34.83 33.64 34.70 2,192,900 +0.89(+2.63%)
Apr 04, 2019 33.02 33.86 32.90 33.81 1,340,330 +0.88(+2.67%)
Apr 03, 2019 33.34 33.74 32.78 32.93 2,293,378 -0.29(-0.87%)
Apr 02, 2019 33.14 33.39 32.70 33.22 1,878,198 +0.08(+0.24%)
Apr 01, 2019 32.05 33.19 32.03 33.14 2,319,023 +1.45(+4.58%)
Mar 29, 2019 31.34 31.75 31.05 31.69 2,050,600 +0.46(+1.47%)
Mar 28, 2019 31.39 31.64 30.99 31.23 1,260,733 -0.10(-0.32%)
Mar 27, 2019 31.59 31.85 30.95 31.33 2,053,821 -0.21(-0.67%)
Mar 26, 2019 30.71 31.61 30.58 31.54 1,475,931 +0.91(+2.97%)
Mar 25, 2019 31.31 31.45 30.45 30.63 1,674,717 -0.64(-2.05%)
Mar 22, 2019 32.13 32.21 31.05 31.27 1,568,300 -0.96(-2.98%)
Mar 21, 2019 31.55 32.25 31.41 32.23 1,706,659 +0.69(+2.19%)
Mar 20, 2019 32.07 32.23 31.12 31.54 2,031,399 -0.52(-1.62%)
Mar 19, 2019 32.47 32.72 31.85 32.06 1,575,603 -0.35(-1.08%)
Mar 18, 2019 32.66 32.89 32.27 32.41 1,686,399 -0.16(-0.49%)
Mar 15, 2019 32.57 32.90 32.14 32.57 2,881,800 +0.00(+0.00%)
Mar 14, 2019 32.35 32.58 32.10 32.57 1,643,059 +0.22(+0.68%)
Mar 13, 2019 32.28 32.55 32.03 32.35 2,690,286 +0.19(+0.59%)
Mar 12, 2019 32.36 32.41 31.80 32.16 2,080,492 -0.08(-0.25%)
Mar 11, 2019 31.87 32.65 31.78 32.24 2,159,964 +0.49(+1.54%)
Mar 08, 2019 31.76 31.91 31.56 31.75 1,683,000 -0.42(-1.31%)
Mar 07, 2019 31.91 32.56 31.53 32.17 3,370,419 +0.23(+0.72%)
Mar 06, 2019 31.17 32.07 30.78 31.94 3,500,753 +0.80(+2.57%)
Mar 05, 2019 33.49 33.49 31.03 31.14 4,323,908 -2.33(-6.96%)
Mar 04, 2019 32.58 33.73 32.58 33.47 4,346,940 +1.24(+3.85%)
Mar 01, 2019 32.68 32.87 32.17 32.23 1,984,800 -0.28(-0.86%)
Feb 28, 2019 31.94 32.52 31.87 32.51 2,025,431 +0.55(+1.72%)
Feb 27, 2019 31.74 32.20 31.52 31.96 1,834,454 +0.04(+0.13%)
Feb 26, 2019 31.85 32.15 31.53 31.92 2,180,387 -0.03(-0.09%)
Feb 25, 2019 33.05 33.25 31.94 31.95 2,379,443 -0.87(-2.65%)
Feb 22, 2019 31.50 32.88 31.48 32.82 3,712,100 +1.51(+4.82%)
Feb 21, 2019 31.26 31.34 30.71 31.31 2,398,534 +0.05(+0.16%)
Feb 20, 2019 30.61 31.38 30.44 31.26 3,707,387 +0.52(+1.69%)
Feb 19, 2019 30.67 31.12 30.54 30.74 2,529,652 -0.16(-0.52%)
Feb 15, 2019 29.91 30.96 29.56 30.90 3,204,600 +1.20(+4.04%)
Feb 14, 2019 28.57 30.02 28.51 29.70 5,462,402 +0.84(+2.91%)
Feb 13, 2019 29.29 30.26 28.24 28.86 13,381,429 -2.40(-7.68%)
Feb 12, 2019 31.21 31.54 31.12 31.26 3,395,129 +0.11(+0.35%)
Feb 11, 2019 31.67 31.70 31.13 31.15 2,133,258 -0.39(-1.24%)
Feb 08, 2019 30.87 31.58 30.58 31.54 2,744,300 +0.47(+1.51%)
Feb 07, 2019 31.17 31.47 30.52 31.07 2,915,293 -0.28(-0.89%)
Feb 06, 2019 31.28 31.51 31.02 31.35 2,949,421 +0.12(+0.38%)
Feb 05, 2019 30.21 31.26 30.15 31.23 2,986,047 +1.04(+3.44%)
Feb 04, 2019 30.48 30.63 30.08 30.19 2,382,937 -0.25(-0.82%)
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.