Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.00 32.27 31.91 32.16 3,728,800 +0.40(+1.26%)
Mar 28, 2019 31.41 31.82 31.36 31.75 2,456,040 +0.39(+1.26%)
Mar 27, 2019 31.21 31.43 30.98 31.36 2,235,080 +0.20(+0.64%)
Mar 26, 2019 31.11 31.18 30.86 31.16 1,858,000 +0.21(+0.68%)
Mar 25, 2019 30.89 31.12 30.78 30.95 2,231,700 +0.10(+0.32%)
Mar 22, 2019 31.73 31.89 30.83 30.85 3,400,800 -1.09(-3.41%)
Mar 21, 2019 31.27 31.98 31.14 31.94 2,462,298 +0.62(+2.00%)
Mar 20, 2019 31.23 31.61 31.04 31.32 3,765,702 +0.00(+0.00%)
Mar 19, 2019 31.73 31.82 31.14 31.32 3,034,056 -0.26(-0.84%)
Mar 18, 2019 31.18 31.59 31.18 31.58 2,616,296 +0.44(+1.41%)
Mar 15, 2019 31.08 31.34 31.02 31.14 5,479,000 +0.05(+0.14%)
Mar 14, 2019 31.28 31.32 30.95 31.09 2,812,586 -0.25(-0.78%)
Mar 13, 2019 31.10 31.41 31.09 31.34 3,327,442 +0.25(+0.82%)
Mar 12, 2019 30.95 31.18 30.78 31.09 2,722,076 +0.23(+0.73%)
Mar 11, 2019 30.71 30.90 30.70 30.86 3,361,018 +0.14(+0.47%)
Mar 08, 2019 30.55 30.80 30.29 30.71 3,771,400 -0.05(-0.15%)
Mar 07, 2019 30.97 31.01 30.50 30.76 4,318,418 -0.25(-0.82%)
Mar 06, 2019 30.95 31.18 30.91 31.02 2,697,758 +0.03(+0.10%)
Mar 05, 2019 31.34 31.34 30.97 30.98 3,069,710 -0.34(-1.09%)
Mar 04, 2019 31.11 31.34 30.88 31.32 4,397,336 +0.21(+0.67%)
Mar 01, 2019 31.68 31.82 30.89 31.11 5,577,400 -0.36(-1.13%)
Feb 28, 2019 31.75 31.75 31.43 31.47 3,798,654 -0.29(-0.91%)
Feb 27, 2019 31.26 31.86 31.09 31.76 4,129,506 +0.36(+1.13%)
Feb 26, 2019 31.46 31.68 31.36 31.41 2,916,472 -0.04(-0.14%)
Feb 25, 2019 31.50 31.51 31.34 31.45 2,266,800 +0.12(+0.38%)
Feb 22, 2019 31.41 31.50 31.23 31.33 2,578,600 +0.10(+0.34%)
Feb 21, 2019 31.06 31.42 31.00 31.23 3,786,164 +0.18(+0.56%)
Feb 20, 2019 31.21 31.29 30.86 31.05 4,776,238 -0.18(-0.58%)
Feb 19, 2019 31.34 31.44 31.16 31.23 5,358,150 -0.25(-0.81%)
Feb 15, 2019 31.48 31.57 31.23 31.48 3,577,600 +0.30(+0.96%)
Feb 14, 2019 31.31 31.46 31.01 31.18 4,092,960 -0.32(-1.02%)
Feb 13, 2019 31.50 31.64 31.30 31.50 4,109,468 +0.07(+0.24%)
Feb 12, 2019 30.77 31.53 30.77 31.43 6,429,996 +0.50(+1.60%)
Feb 11, 2019 30.48 30.95 30.48 30.93 4,820,726 +0.59(+1.96%)
Feb 08, 2019 30.19 30.45 29.91 30.34 5,340,600 -0.04(-0.12%)
Feb 07, 2019 30.59 30.77 30.14 30.38 6,001,868 -0.39(-1.25%)
Feb 06, 2019 30.68 31.06 30.61 30.76 4,252,024 -0.05(-0.16%)
Feb 05, 2019 30.02 30.82 30.02 30.81 3,747,650 +0.10(+0.33%)
Feb 04, 2019 30.36 30.71 30.18 30.71 3,763,226 +0.44(+1.44%)
Feb 01, 2019 30.36 30.60 30.02 30.27 5,729,600 +0.04(+0.15%)
Jan 31, 2019 30.07 30.43 29.90 30.23 17,554,436 +0.14(+0.45%)
Jan 30, 2019 29.93 30.26 29.66 30.09 4,529,678 +0.11(+0.37%)
Jan 29, 2019 29.80 30.14 29.70 29.98 4,761,612 +0.29(+0.98%)
Jan 28, 2019 29.40 29.85 29.20 29.70 7,609,554 -0.07(-0.24%)
Jan 25, 2019 29.64 29.89 29.55 29.77 5,129,200 +0.36(+1.22%)
Jan 24, 2019 29.48 29.61 29.18 29.41 6,484,682 -0.04(-0.15%)
Jan 23, 2019 29.23 29.89 29.18 29.45 5,928,098 -0.10(-0.34%)
Jan 22, 2019 29.36 29.83 29.34 29.55 9,460,508 -0.12(-0.42%)
Jan 18, 2019 29.00 29.69 28.81 29.68 10,167,200 +1.00(+3.51%)
Jan 17, 2019 27.73 28.80 27.44 28.67 12,722,828 +1.61(+5.95%)
Jan 16, 2019 27.37 27.59 27.01 27.06 7,582,928 -0.24(-0.86%)
Jan 15, 2019 27.04 27.46 27.00 27.30 4,492,684 +0.26(+0.96%)
Jan 14, 2019 27.25 27.43 27.02 27.04 4,995,972 -0.39(-1.40%)
Jan 11, 2019 27.14 27.48 27.09 27.42 3,282,400 +0.18(+0.66%)
Jan 10, 2019 26.75 27.30 26.66 27.24 3,933,394 +0.29(+1.09%)
Jan 09, 2019 27.05 27.34 26.63 26.95 5,636,766 +0.07(+0.28%)
Jan 08, 2019 26.45 26.89 26.05 26.87 5,212,424 +0.68(+2.60%)
Jan 07, 2019 25.76 26.53 25.60 26.19 7,195,290 +0.19(+0.73%)
Jan 04, 2019 25.45 26.18 25.34 26.00 4,496,600 +1.02(+4.10%)
Jan 03, 2019 25.48 25.70 24.84 24.98 6,939,776 -0.73(-2.84%)
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.