Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.23 31.35 30.67 31.07 1,199,709 -0.31(-0.99%)
Apr 29, 2019 31.95 31.95 31.24 31.38 1,111,912 -0.46(-1.44%)
Apr 26, 2019 31.89 32.10 31.70 31.84 713,468 -0.49(-1.53%)
Apr 25, 2019 32.48 32.84 32.33 32.33 922,122 -0.31(-0.95%)
Apr 24, 2019 31.97 32.88 31.66 32.64 1,238,054 +0.98(+3.09%)
Apr 23, 2019 31.55 31.85 31.34 31.66 1,452,586 +0.12(+0.37%)
Apr 22, 2019 32.60 32.66 31.33 31.54 1,361,694 -1.12(-3.43%)
Apr 18, 2019 32.30 32.69 32.11 32.66 613,833 +0.34(+1.06%)
Apr 17, 2019 32.59 32.92 32.12 32.32 916,906 -0.08(-0.23%)
Apr 16, 2019 32.97 33.02 32.15 32.40 1,555,926 -0.48(-1.47%)
Apr 15, 2019 31.94 32.97 31.86 32.88 1,294,207 +0.91(+2.85%)
Apr 12, 2019 32.99 33.05 31.95 31.97 1,440,571 -0.89(-2.70%)
Apr 11, 2019 32.59 32.96 32.53 32.86 1,406,250 +0.31(+0.95%)
Apr 10, 2019 32.27 32.59 31.99 32.55 923,176 +0.28(+0.85%)
Apr 09, 2019 32.45 32.60 31.98 32.27 1,696,515 -0.37(-1.13%)
Apr 08, 2019 32.22 32.76 32.19 32.64 1,297,073 +0.56(+1.75%)
Apr 05, 2019 31.92 32.31 31.89 32.08 1,162,241 +0.08(+0.26%)
Apr 04, 2019 31.80 32.17 31.54 32.00 1,443,398 +0.09(+0.29%)
Apr 03, 2019 31.93 32.17 31.80 31.90 1,078,805 +0.07(+0.21%)
Apr 02, 2019 32.13 32.40 31.61 31.84 1,347,877 -0.44(-1.37%)
Apr 01, 2019 31.95 32.35 31.72 32.28 1,323,475 +0.49(+1.55%)
Mar 29, 2019 31.49 31.90 31.41 31.79 1,465,450 +0.34(+1.09%)
Mar 28, 2019 31.64 32.02 31.22 31.44 1,779,911 -0.08(-0.27%)
Mar 27, 2019 30.83 31.63 30.51 31.53 1,592,925 +0.85(+2.78%)
Mar 26, 2019 30.19 30.74 30.14 30.67 1,191,662 +0.65(+2.17%)
Mar 25, 2019 29.29 30.22 29.05 30.02 1,141,858 +0.72(+2.45%)
Mar 22, 2019 29.35 29.54 28.94 29.30 1,115,713 -0.17(-0.57%)
Mar 21, 2019 28.58 29.47 28.43 29.47 1,287,558 +0.89(+3.10%)
Mar 20, 2019 29.01 29.41 28.48 28.58 1,540,485 -0.34(-1.17%)
Mar 19, 2019 28.56 29.03 28.48 28.92 1,333,221 +0.38(+1.34%)
Mar 18, 2019 29.17 29.46 28.50 28.54 2,060,234 -0.64(-2.19%)
Mar 15, 2019 29.30 29.70 29.07 29.18 11,208,819 -0.12(-0.40%)
Mar 14, 2019 29.32 29.56 29.10 29.30 1,631,375 -0.10(-0.34%)
Mar 13, 2019 29.48 29.76 29.19 29.40 2,356,938 -0.07(-0.23%)
Mar 12, 2019 30.30 30.92 29.36 29.46 2,839,936 -0.70(-2.34%)
Mar 11, 2019 30.53 30.82 29.06 30.17 4,713,979 +0.18(+0.61%)
Mar 08, 2019 28.66 30.91 28.06 29.99 15,525,500 +3.60(+13.63%)
Mar 07, 2019 26.31 26.78 25.99 26.39 2,680,096 -0.05(-0.19%)
Mar 06, 2019 26.67 26.79 26.22 26.44 3,273,572 -0.09(-0.34%)
Mar 05, 2019 26.32 26.83 26.02 26.53 1,305,794 +0.42(+1.62%)
Mar 04, 2019 26.07 26.50 25.80 26.11 1,487,375 +0.04(+0.16%)
Mar 01, 2019 26.46 26.99 25.81 26.07 1,808,792 -0.07(-0.25%)
Feb 28, 2019 25.73 26.20 24.91 26.13 1,783,888 -0.03(-0.13%)
Feb 27, 2019 26.51 26.89 25.98 26.16 1,266,974 -0.38(-1.44%)
Feb 26, 2019 26.68 26.92 26.38 26.55 827,276 -0.02(-0.09%)
Feb 25, 2019 26.13 26.73 25.98 26.57 1,563,071 +0.65(+2.49%)
Feb 22, 2019 26.11 26.11 25.68 25.92 1,046,713 -0.12(-0.45%)
Feb 21, 2019 26.91 27.05 25.93 26.04 1,028,815 -0.98(-3.62%)
Feb 20, 2019 26.70 27.13 26.56 27.02 1,440,143 +0.21(+0.77%)
Feb 19, 2019 26.88 27.10 26.52 26.81 1,275,895 +0.07(+0.25%)
Feb 15, 2019 26.77 27.07 26.61 26.74 934,621 +0.09(+0.34%)
Feb 14, 2019 26.36 26.73 25.85 26.65 949,985 +0.18(+0.69%)
Feb 13, 2019 26.20 26.56 25.79 26.47 995,965 +0.33(+1.27%)
Feb 12, 2019 25.63 26.45 25.44 26.14 1,828,283 +0.71(+2.80%)
Feb 11, 2019 25.50 25.70 25.19 25.43 1,498,912 -0.17(-0.68%)
Feb 08, 2019 26.50 26.65 25.56 25.60 994,467 -1.09(-4.10%)
Feb 07, 2019 26.41 26.75 26.30 26.70 509,058 +0.19(+0.72%)
Feb 06, 2019 26.47 26.55 25.94 26.50 830,122 -0.02(-0.09%)
Feb 05, 2019 26.66 26.94 26.25 26.53 1,093,504 -0.01(-0.03%)
Feb 04, 2019 25.96 26.89 25.80 26.54 1,692,517 +0.58(+2.24%)
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.