Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 33.28 33.28 33.05 33.23 129,758 +0.23(+0.71%)
Mar 28, 2019 33.04 33.07 32.81 33.00 70,518 +0.06(+0.18%)
Mar 27, 2019 33.20 33.22 32.68 32.94 145,448 -0.19(-0.56%)
Mar 26, 2019 33.27 33.39 32.96 33.13 170,983 +0.14(+0.41%)
Mar 25, 2019 32.82 33.05 32.73 32.99 84,931 -0.03(-0.09%)
Mar 22, 2019 33.65 33.68 33.00 33.02 235,719 -0.75(-2.22%)
Mar 21, 2019 33.15 33.81 33.15 33.77 289,433 +0.49(+1.46%)
Mar 20, 2019 33.15 33.42 33.00 33.28 109,341 +0.19(+0.56%)
Mar 19, 2019 33.16 33.29 33.02 33.10 150,610 +0.10(+0.30%)
Mar 18, 2019 32.93 33.09 32.88 33.00 50,024 +0.08(+0.25%)
Mar 15, 2019 32.80 33.03 32.75 32.92 87,599 +0.26(+0.79%)
Mar 14, 2019 32.75 32.75 32.63 32.66 69,816 -0.01(-0.03%)
Mar 13, 2019 32.64 32.83 32.59 32.67 154,353 +0.23(+0.72%)
Mar 12, 2019 32.37 32.52 32.27 32.43 69,821 +0.16(+0.48%)
Mar 11, 2019 31.81 32.28 31.79 32.28 95,734 +0.65(+2.07%)
Mar 08, 2019 31.37 31.63 31.25 31.63 64,315 -0.05(-0.15%)
Mar 07, 2019 32.00 32.00 31.55 31.67 78,676 -0.38(-1.19%)
Mar 06, 2019 32.28 32.28 32.02 32.05 107,696 -0.20(-0.63%)
Mar 05, 2019 32.32 32.33 32.08 32.26 67,720 +0.04(+0.12%)
Mar 04, 2019 32.42 32.46 31.89 32.22 62,882 +0.00(+0.00%)
Mar 01, 2019 32.11 32.27 32.00 32.22 153,761 +0.23(+0.73%)
Feb 28, 2019 32.00 32.09 31.93 31.99 80,185 -0.07(-0.21%)
Feb 27, 2019 31.99 32.09 31.73 32.05 92,107 -0.04(-0.11%)
Feb 26, 2019 32.00 32.18 31.98 32.09 112,275 +0.05(+0.16%)
Feb 25, 2019 32.08 32.24 32.03 32.04 169,294 +0.12(+0.37%)
Feb 22, 2019 31.98 31.98 31.91 31.92 99,806 +0.01(+0.03%)
Feb 21, 2019 31.96 31.96 31.90 31.91 203,428 -0.02(-0.06%)
Feb 20, 2019 31.95 31.95 31.91 31.93 78,398 +0.00(+0.00%)
Feb 19, 2019 31.92 31.94 31.92 31.93 50,824 +0.03(+0.09%)
Feb 15, 2019 31.91 31.93 31.90 31.90 64,622 -0.01(-0.03%)
Feb 14, 2019 31.93 31.93 31.91 31.91 59,030 +0.01(+0.03%)
Feb 13, 2019 31.93 31.93 31.89 31.90 78,724 -0.02(-0.06%)
Feb 12, 2019 31.93 31.93 31.90 31.92 115,027 +0.01(+0.03%)
Feb 11, 2019 31.90 31.92 31.90 31.91 81,052 -0.01(-0.03%)
Feb 08, 2019 31.93 31.93 31.90 31.92 49,338 +0.03(+0.09%)
Feb 07, 2019 31.92 31.92 31.89 31.89 103,581 -0.03(-0.09%)
Feb 06, 2019 31.92 31.92 31.90 31.92 56,078 +0.01(+0.05%)
Feb 05, 2019 31.92 31.92 31.90 31.90 223,043 -0.00(-0.02%)
Feb 04, 2019 31.87 31.91 31.87 31.91 84,233 +0.00(+0.00%)
Feb 01, 2019 31.91 31.92 31.89 31.91 108,320 +0.00(+0.00%)
Jan 31, 2019 31.91 31.91 31.89 31.91 147,198 +0.00(+0.00%)
Jan 30, 2019 31.95 31.95 31.88 31.91 126,802 +0.00(+0.00%)
Jan 29, 2019 31.94 31.94 31.89 31.91 72,572 +0.03(+0.09%)
Jan 28, 2019 31.86 31.90 31.86 31.88 92,201 -0.03(-0.09%)
Jan 25, 2019 31.92 31.93 31.88 31.91 63,186 +0.01(+0.03%)
Jan 24, 2019 31.88 31.91 31.88 31.90 136,897 -0.00(-0.00%)
Jan 23, 2019 31.86 31.90 31.86 31.90 99,560 +0.00(+0.00%)
Jan 22, 2019 31.90 31.90 31.87 31.90 63,368 +0.01(+0.03%)
Jan 18, 2019 31.90 31.90 31.86 31.89 136,733 +0.00(+0.00%)
Jan 17, 2019 31.88 31.90 31.86 31.89 74,937 +0.01(+0.03%)
Jan 16, 2019 31.87 31.89 31.87 31.88 150,384 +0.00(+0.00%)
Jan 15, 2019 31.89 31.89 31.86 31.88 141,262 +0.00(+0.00%)
Jan 14, 2019 31.88 31.88 31.86 31.88 40,058 +0.01(+0.03%)
Jan 11, 2019 31.84 31.89 31.84 31.87 58,673 +0.00(+0.00%)
Jan 10, 2019 31.89 31.89 31.86 31.87 77,287 +0.01(+0.03%)
Jan 09, 2019 31.88 31.88 31.85 31.86 136,784 -0.01(-0.03%)
Jan 08, 2019 31.87 31.87 31.85 31.87 224,522 +0.01(+0.03%)
Jan 07, 2019 31.87 31.87 31.84 31.86 146,366 -0.01(-0.03%)
Jan 04, 2019 31.88 31.88 31.85 31.87 85,958 +0.01(+0.03%)
Jan 03, 2019 31.85 31.86 31.84 31.86 207,151 -0.02(-0.06%)
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.