Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 35.67 35.82 35.51 35.74 305,615 -0.09(-0.25%)
Apr 29, 2019 35.75 35.91 35.64 35.83 140,694 +0.23(+0.65%)
Apr 26, 2019 35.64 35.71 35.51 35.60 193,100 -0.08(-0.22%)
Apr 25, 2019 35.80 35.80 35.61 35.68 364,744 -0.36(-1.00%)
Apr 24, 2019 36.30 36.30 35.87 36.04 194,588 -0.60(-1.64%)
Apr 23, 2019 36.54 36.69 36.47 36.64 129,209 +0.00(+0.00%)
Apr 22, 2019 36.46 36.67 36.41 36.64 205,546 +0.49(+1.36%)
Apr 18, 2019 36.01 36.30 35.93 36.15 190,700 -0.13(-0.36%)
Apr 17, 2019 36.22 36.36 36.02 36.28 225,942 +0.20(+0.55%)
Apr 16, 2019 35.70 36.20 35.63 36.08 209,187 +0.28(+0.78%)
Apr 15, 2019 35.83 35.85 35.54 35.80 191,903 +0.01(+0.03%)
Apr 12, 2019 35.96 35.99 35.73 35.79 219,400 +0.07(+0.20%)
Apr 11, 2019 35.93 35.98 35.63 35.72 454,153 -0.62(-1.71%)
Apr 10, 2019 36.20 36.44 36.18 36.34 403,903 +0.45(+1.25%)
Apr 09, 2019 35.93 35.99 35.76 35.89 150,266 -0.05(-0.14%)
Apr 08, 2019 35.57 35.94 35.53 35.94 283,831 +0.51(+1.44%)
Apr 05, 2019 35.26 35.48 35.25 35.43 264,100 +0.31(+0.88%)
Apr 04, 2019 35.05 35.32 35.04 35.12 868,204 -0.08(-0.23%)
Apr 03, 2019 35.38 35.47 35.07 35.20 350,198 -0.14(-0.40%)
Apr 02, 2019 35.07 35.41 35.04 35.34 146,127 +0.09(+0.26%)
Apr 01, 2019 34.99 35.27 34.85 35.25 331,395 +0.76(+2.20%)
Mar 29, 2019 35.01 35.01 34.30 34.49 370,200 -0.33(-0.95%)
Mar 28, 2019 34.72 34.90 34.63 34.82 136,863 +0.07(+0.20%)
Mar 27, 2019 34.98 35.08 34.68 34.75 130,993 -0.52(-1.47%)
Mar 26, 2019 35.47 35.49 35.16 35.27 140,970 -0.05(-0.14%)
Mar 25, 2019 35.03 35.36 34.95 35.32 329,386 +0.60(+1.73%)
Mar 22, 2019 35.21 35.25 34.65 34.72 523,400 -1.00(-2.80%)
Mar 21, 2019 35.65 35.78 35.53 35.72 249,781 -0.03(-0.08%)
Mar 20, 2019 35.22 35.98 35.17 35.75 837,155 +0.46(+1.30%)
Mar 19, 2019 35.28 35.37 35.00 35.29 338,787 +0.01(+0.03%)
Mar 18, 2019 34.94 35.29 34.90 35.28 364,528 +0.70(+2.02%)
Mar 15, 2019 34.06 34.59 34.06 34.58 282,000 +0.48(+1.41%)
Mar 14, 2019 34.13 34.13 33.93 34.10 122,144 -0.10(-0.29%)
Mar 13, 2019 34.13 34.26 34.00 34.20 180,717 +0.15(+0.44%)
Mar 12, 2019 33.96 34.13 33.93 34.05 133,082 +0.13(+0.38%)
Mar 11, 2019 33.76 33.92 33.69 33.92 147,141 +0.58(+1.74%)
Mar 08, 2019 33.50 33.54 33.09 33.34 413,900 -0.42(-1.24%)
Mar 07, 2019 34.21 34.21 33.69 33.76 206,563 -0.37(-1.08%)
Mar 06, 2019 34.35 34.38 34.13 34.13 291,588 -0.04(-0.12%)
Mar 05, 2019 33.98 34.20 33.92 34.17 238,849 +0.23(+0.68%)
Mar 04, 2019 34.18 34.18 33.76 33.94 277,876 +0.04(+0.12%)
Mar 01, 2019 34.16 34.18 33.86 33.90 334,700 -0.20(-0.59%)
Feb 28, 2019 34.23 34.23 33.99 34.10 292,988 -0.22(-0.64%)
Feb 27, 2019 34.42 34.42 34.07 34.32 300,666 -0.21(-0.61%)
Feb 26, 2019 34.22 34.67 34.22 34.53 236,167 +0.09(+0.26%)
Feb 25, 2019 34.50 34.68 34.33 34.44 418,946 +0.02(+0.06%)
Feb 22, 2019 34.31 34.57 34.27 34.42 121,900 +0.34(+1.00%)
Feb 21, 2019 34.31 34.34 33.97 34.08 301,052 -0.41(-1.19%)
Feb 20, 2019 34.28 34.61 34.22 34.49 329,753 +0.47(+1.38%)
Feb 19, 2019 33.68 34.09 33.67 34.02 230,258 +0.05(+0.15%)
Feb 15, 2019 33.83 34.05 33.70 33.97 510,400 +0.42(+1.25%)
Feb 14, 2019 33.11 33.82 33.04 33.55 1,441,012 +0.14(+0.42%)
Feb 13, 2019 34.30 34.41 33.40 33.41 510,169 -1.20(-3.47%)
Feb 12, 2019 35.00 35.01 34.51 34.61 328,237 +0.09(+0.26%)
Feb 11, 2019 34.57 34.64 34.45 34.52 182,209 +0.14(+0.41%)
Feb 08, 2019 34.41 34.49 34.21 34.38 231,300 -0.08(-0.23%)
Feb 07, 2019 34.62 34.68 34.29 34.46 961,587 -0.41(-1.18%)
Feb 06, 2019 35.20 35.27 34.85 34.87 187,733 -0.58(-1.64%)
Feb 05, 2019 35.24 35.51 35.23 35.45 359,221 +0.49(+1.40%)
Feb 04, 2019 34.99 35.10 34.89 34.96 774,509 +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.