Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.78 35.90 35.23 35.58 23,749,014 -0.39(-1.09%)
Mar 28, 2019 35.79 36.04 35.71 35.97 11,746,860 +0.19(+0.52%)
Mar 27, 2019 35.31 35.95 35.31 35.79 20,522,322 +0.52(+1.46%)
Mar 26, 2019 35.06 35.35 34.90 35.27 12,571,510 +0.40(+1.15%)
Mar 25, 2019 35.14 35.17 34.66 34.87 17,800,734 -0.25(-0.71%)
Mar 22, 2019 35.55 35.57 35.02 35.12 19,135,780 -0.52(-1.47%)
Mar 21, 2019 35.11 35.75 34.93 35.64 19,870,558 +0.37(+1.06%)
Mar 20, 2019 35.38 35.42 34.62 35.27 26,223,582 -0.13(-0.38%)
Mar 19, 2019 35.58 35.91 35.32 35.40 18,862,612 -0.12(-0.35%)
Mar 18, 2019 35.80 36.00 35.49 35.53 22,707,486 -0.49(-1.36%)
Mar 15, 2019 35.52 36.06 35.19 36.02 75,174,856 +0.53(+1.50%)
Mar 14, 2019 35.13 35.55 35.04 35.48 18,616,068 +0.28(+0.78%)
Mar 13, 2019 35.32 35.47 35.04 35.21 24,214,994 +0.06(+0.18%)
Mar 12, 2019 34.85 35.36 34.68 35.14 24,019,188 +0.28(+0.82%)
Mar 11, 2019 34.04 34.92 33.91 34.86 28,825,898 +0.87(+2.57%)
Mar 08, 2019 34.01 34.25 33.72 33.99 15,340,895 -0.17(-0.50%)
Mar 07, 2019 34.33 34.41 33.94 34.16 15,929,557 -0.20(-0.60%)
Mar 06, 2019 34.60 34.66 34.22 34.36 12,418,807 -0.10(-0.28%)
Mar 05, 2019 34.52 34.70 34.31 34.46 16,509,076 -0.01(-0.03%)
Mar 04, 2019 34.93 35.29 34.16 34.47 17,945,106 -0.33(-0.95%)
Mar 01, 2019 34.58 35.16 34.55 34.80 27,099,162 +0.38(+1.11%)
Feb 28, 2019 34.31 34.62 34.27 34.41 20,560,566 +0.12(+0.36%)
Feb 27, 2019 34.39 34.46 34.17 34.29 19,702,380 -0.24(-0.70%)
Feb 26, 2019 34.38 34.58 34.18 34.53 20,186,098 +0.20(+0.60%)
Feb 25, 2019 34.41 34.53 34.09 34.33 18,151,974 -0.04(-0.10%)
Feb 22, 2019 34.25 34.47 34.18 34.36 22,896,394 +0.12(+0.36%)
Feb 21, 2019 33.47 34.24 33.32 34.24 24,805,052 +0.61(+1.80%)
Feb 20, 2019 33.55 33.75 33.40 33.63 16,786,826 +0.21(+0.64%)
Feb 19, 2019 33.60 33.77 33.36 33.42 14,442,954 -0.20(-0.58%)
Feb 15, 2019 33.46 33.62 33.06 33.61 17,840,106 +0.45(+1.37%)
Feb 14, 2019 32.89 33.34 32.71 33.16 17,880,166 +0.20(+0.62%)
Feb 13, 2019 33.14 33.33 32.74 32.96 15,885,123 -0.19(-0.56%)
Feb 12, 2019 33.20 33.33 32.96 33.14 15,786,527 +0.21(+0.65%)
Feb 11, 2019 33.55 33.59 32.84 32.93 15,991,624 -0.53(-1.60%)
Feb 08, 2019 33.37 33.60 32.92 33.46 20,305,268 -0.07(-0.21%)
Feb 07, 2019 33.07 33.56 33.01 33.53 24,231,744 +0.45(+1.37%)
Feb 06, 2019 33.05 33.19 32.74 33.08 21,439,260 +0.02(+0.05%)
Feb 05, 2019 32.81 33.17 32.55 33.06 27,165,200 +0.34(+1.03%)
Feb 04, 2019 32.70 32.81 32.28 32.72 25,664,020 -0.02(-0.05%)
Feb 01, 2019 32.67 32.82 32.47 32.74 21,025,974 +0.20(+0.60%)
Jan 31, 2019 31.93 32.76 31.83 32.55 34,586,872 +1.01(+3.22%)
Jan 30, 2019 32.07 32.07 31.37 31.53 25,474,560 -0.58(-1.80%)
Jan 29, 2019 31.49 32.33 31.49 32.11 21,592,938 +0.63(+2.01%)
Jan 28, 2019 31.58 31.62 30.85 31.48 29,726,988 -0.36(-1.15%)
Jan 25, 2019 32.60 32.78 31.65 31.84 28,506,190 -0.41(-1.27%)
Jan 24, 2019 32.80 32.82 31.54 32.25 45,434,996 -0.58(-1.76%)
Jan 23, 2019 32.12 33.30 32.00 32.83 41,178,868 +1.71(+5.49%)
Jan 22, 2019 32.08 32.12 31.00 31.12 36,908,136 -1.10(-3.42%)
Jan 18, 2019 32.15 32.29 31.62 32.23 25,472,910 +0.27(+0.84%)
Jan 17, 2019 31.86 32.22 31.81 31.96 28,600,790 +0.01(+0.03%)
Jan 16, 2019 32.05 32.32 31.93 31.95 23,479,618 +0.06(+0.20%)
Jan 15, 2019 31.79 32.04 31.66 31.89 15,113,069 +0.05(+0.17%)
Jan 14, 2019 31.51 32.03 31.46 31.83 18,662,376 +0.12(+0.39%)
Jan 11, 2019 31.69 31.81 31.42 31.71 21,530,828 -0.17(-0.53%)
Jan 10, 2019 31.96 32.04 31.59 31.88 18,730,700 -0.21(-0.67%)
Jan 09, 2019 31.92 32.15 31.60 32.09 18,028,966 +0.30(+0.95%)
Jan 08, 2019 31.74 31.94 31.47 31.79 22,968,104 +0.26(+0.82%)
Jan 07, 2019 31.71 31.96 31.39 31.53 29,414,778 -0.34(-1.06%)
Jan 04, 2019 31.18 31.90 31.02 31.87 25,668,650 +1.04(+3.38%)
Jan 03, 2019 30.55 31.44 30.37 30.83 32,402,712 +0.24(+0.79%)
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.