Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 35.81 35.82 35.55 35.80 124,169 -0.26(-0.71%)
Apr 29, 2019 36.05 36.12 35.92 36.06 198,312 +0.06(+0.16%)
Apr 26, 2019 35.86 36.00 35.62 36.00 111,076 +0.03(+0.08%)
Apr 25, 2019 36.14 36.14 35.82 35.97 116,381 +0.14(+0.39%)
Apr 24, 2019 35.98 36.00 35.79 35.83 93,039 -0.10(-0.28%)
Apr 23, 2019 35.58 35.95 35.53 35.93 82,741 +0.45(+1.26%)
Apr 22, 2019 35.29 35.48 35.23 35.48 78,640 +0.10(+0.28%)
Apr 18, 2019 35.36 35.39 35.17 35.38 58,858 +0.04(+0.11%)
Apr 17, 2019 35.35 35.45 35.22 35.34 72,789 +0.13(+0.37%)
Apr 16, 2019 35.24 35.26 35.12 35.21 69,537 +0.12(+0.34%)
Apr 15, 2019 35.03 35.11 34.88 35.09 71,526 +0.03(+0.09%)
Apr 12, 2019 35.01 35.07 34.94 35.06 44,168 +0.16(+0.46%)
Apr 11, 2019 35.08 35.08 34.83 34.91 56,410 -0.05(-0.14%)
Apr 10, 2019 34.89 34.99 34.82 34.95 78,894 +0.18(+0.51%)
Apr 09, 2019 34.83 34.92 34.73 34.78 52,891 -0.14(-0.40%)
Apr 08, 2019 34.80 34.92 34.64 34.92 48,416 +0.09(+0.26%)
Apr 05, 2019 34.81 34.84 34.72 34.83 100,411 +0.17(+0.49%)
Apr 04, 2019 34.57 34.77 34.44 34.66 63,384 -0.01(-0.03%)
Apr 03, 2019 34.68 34.86 34.56 34.67 137,671 +0.19(+0.55%)
Apr 02, 2019 34.33 34.49 34.31 34.48 83,695 +0.16(+0.46%)
Apr 01, 2019 34.13 34.35 34.12 34.32 153,032 +0.44(+1.29%)
Mar 29, 2019 33.93 33.93 33.69 33.88 127,275 +0.24(+0.71%)
Mar 28, 2019 33.68 33.72 33.45 33.64 69,169 +0.06(+0.18%)
Mar 27, 2019 33.85 33.86 33.32 33.58 142,664 -0.19(-0.56%)
Mar 26, 2019 33.92 34.04 33.60 33.77 167,711 +0.14(+0.41%)
Mar 25, 2019 33.47 33.69 33.37 33.63 83,306 -0.03(-0.09%)
Mar 22, 2019 34.31 34.34 33.65 33.66 231,208 -0.77(-2.22%)
Mar 21, 2019 33.79 34.47 33.79 34.43 283,893 +0.50(+1.46%)
Mar 20, 2019 33.79 34.07 33.64 33.93 107,249 +0.19(+0.56%)
Mar 19, 2019 33.80 33.94 33.66 33.74 147,727 +0.10(+0.30%)
Mar 18, 2019 33.57 33.74 33.52 33.64 49,066 +0.08(+0.25%)
Mar 15, 2019 33.45 33.67 33.39 33.56 85,923 +0.26(+0.79%)
Mar 14, 2019 33.39 33.39 33.27 33.30 68,480 -0.01(-0.03%)
Mar 13, 2019 33.28 33.48 33.23 33.31 151,399 +0.24(+0.72%)
Mar 12, 2019 33.00 33.16 32.90 33.07 68,485 +0.16(+0.48%)
Mar 11, 2019 32.43 32.91 32.41 32.91 93,901 +0.67(+2.07%)
Mar 08, 2019 31.98 32.24 31.86 32.24 63,084 -0.05(-0.15%)
Mar 07, 2019 32.62 32.62 32.16 32.29 77,170 -0.39(-1.19%)
Mar 06, 2019 32.91 32.91 32.64 32.68 105,635 -0.21(-0.63%)
Mar 05, 2019 32.95 32.96 32.70 32.89 66,424 +0.04(+0.12%)
Mar 04, 2019 33.05 33.10 32.51 32.85 61,678 +0.00(+0.00%)
Mar 01, 2019 32.74 32.90 32.62 32.85 150,818 +0.24(+0.73%)
Feb 28, 2019 32.62 32.72 32.55 32.61 78,650 -0.07(-0.21%)
Feb 27, 2019 32.61 32.72 32.35 32.68 90,345 -0.04(-0.11%)
Feb 26, 2019 32.62 32.81 32.60 32.71 110,126 +0.05(+0.16%)
Feb 25, 2019 32.71 32.87 32.66 32.66 166,054 +0.12(+0.37%)
Feb 22, 2019 32.60 32.60 32.53 32.54 97,896 +0.01(+0.03%)
Feb 21, 2019 32.58 32.58 32.52 32.53 199,535 -0.02(-0.06%)
Feb 20, 2019 32.57 32.57 32.53 32.55 76,898 +0.00(+0.00%)
Feb 19, 2019 32.54 32.56 32.54 32.55 49,851 +0.03(+0.09%)
Feb 15, 2019 32.53 32.55 32.52 32.52 63,386 -0.01(-0.03%)
Feb 14, 2019 32.55 32.56 32.53 32.53 57,900 +0.01(+0.03%)
Feb 13, 2019 32.55 32.55 32.51 32.52 77,218 -0.02(-0.06%)
Feb 12, 2019 32.55 32.55 32.52 32.54 112,826 +0.01(+0.03%)
Feb 11, 2019 32.52 32.54 32.52 32.53 79,501 -0.01(-0.03%)
Feb 08, 2019 32.55 32.55 32.52 32.54 48,394 +0.03(+0.09%)
Feb 07, 2019 32.54 32.54 32.51 32.51 101,598 -0.03(-0.09%)
Feb 06, 2019 32.54 32.54 32.52 32.54 55,004 +0.01(+0.05%)
Feb 05, 2019 32.54 32.54 32.52 32.53 218,775 -0.01(-0.02%)
Feb 04, 2019 32.49 32.53 32.49 32.53 82,621 +0.00(+0.00%)
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.