Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 34.09 34.09 30.85 31.14 144,401 -0.68(-2.13%)
Apr 29, 2019 31.34 31.94 30.95 31.82 114,663 +0.52(+1.67%)
Apr 26, 2019 30.64 31.32 30.00 31.29 77,534 +0.69(+2.24%)
Apr 25, 2019 30.33 30.69 29.75 30.61 102,343 +0.24(+0.80%)
Apr 24, 2019 31.04 31.08 30.30 30.36 68,247 -0.79(-2.55%)
Apr 23, 2019 30.60 31.57 30.39 31.16 101,880 +0.55(+1.80%)
Apr 22, 2019 30.94 31.16 30.33 30.61 84,392 -0.40(-1.28%)
Apr 18, 2019 31.17 31.45 30.51 31.00 49,001 -0.23(-0.74%)
Apr 17, 2019 31.31 31.52 31.08 31.23 56,759 +0.01(+0.03%)
Apr 16, 2019 31.17 31.31 30.95 31.23 40,369 +0.13(+0.40%)
Apr 15, 2019 31.52 31.52 30.87 31.10 55,542 -0.45(-1.41%)
Apr 12, 2019 31.45 31.60 30.95 31.54 84,977 +0.42(+1.34%)
Apr 11, 2019 31.10 31.54 30.89 31.13 61,396 -0.05(-0.16%)
Apr 10, 2019 31.01 31.30 30.95 31.18 87,108 +0.21(+0.69%)
Apr 09, 2019 31.11 31.24 30.85 30.96 100,015 -0.20(-0.65%)
Apr 08, 2019 31.06 31.31 30.83 31.17 41,857 +0.07(+0.22%)
Apr 05, 2019 30.84 31.12 30.63 31.10 107,927 +0.44(+1.42%)
Apr 04, 2019 30.24 30.87 30.01 30.66 33,521 +0.50(+1.67%)
Apr 03, 2019 30.51 30.51 30.02 30.16 60,273 -0.13(-0.42%)
Apr 02, 2019 30.06 30.47 30.04 30.29 65,766 +0.27(+0.90%)
Apr 01, 2019 29.20 30.09 29.20 30.02 148,399 +0.86(+2.95%)
Mar 29, 2019 29.57 29.94 28.88 29.15 172,229 -0.18(-0.63%)
Mar 28, 2019 29.48 29.83 28.94 29.34 69,412 -0.10(-0.33%)
Mar 27, 2019 29.12 29.59 28.90 29.44 52,675 +0.29(+1.00%)
Mar 26, 2019 29.04 29.51 28.94 29.15 68,205 +0.37(+1.28%)
Mar 25, 2019 28.49 28.92 28.28 28.78 66,062 +0.27(+0.95%)
Mar 22, 2019 29.37 29.75 28.50 28.51 122,297 -0.93(-3.15%)
Mar 21, 2019 29.00 29.91 28.99 29.44 132,913 +0.36(+1.23%)
Mar 20, 2019 29.58 29.70 28.91 29.08 58,442 -0.50(-1.70%)
Mar 19, 2019 29.85 30.07 29.52 29.58 87,380 -0.19(-0.65%)
Mar 18, 2019 29.62 30.08 29.42 29.77 100,652 +0.15(+0.52%)
Mar 15, 2019 29.47 30.17 28.87 29.62 221,747 +0.18(+0.62%)
Mar 14, 2019 30.28 30.57 29.36 29.44 100,669 -0.95(-3.12%)
Mar 13, 2019 30.28 30.64 30.07 30.38 93,236 +0.16(+0.54%)
Mar 12, 2019 30.50 30.85 30.15 30.22 83,150 -0.18(-0.60%)
Mar 11, 2019 29.53 30.45 29.53 30.40 90,963 +0.86(+2.91%)
Mar 08, 2019 29.62 29.75 29.43 29.54 69,573 -0.18(-0.62%)
Mar 07, 2019 30.93 30.93 29.68 29.73 96,812 -1.17(-3.79%)
Mar 06, 2019 31.91 31.96 30.84 30.90 144,006 -0.99(-3.11%)
Mar 05, 2019 32.12 32.12 31.71 31.89 83,945 -0.17(-0.53%)
Mar 04, 2019 32.01 32.34 31.66 32.06 102,815 +0.06(+0.18%)
Mar 01, 2019 31.75 32.08 31.23 32.00 150,263 +0.36(+1.14%)
Feb 28, 2019 32.04 32.14 31.47 31.64 178,141 -0.47(-1.45%)
Feb 27, 2019 32.58 33.03 31.90 32.11 160,198 -0.60(-1.84%)
Feb 26, 2019 33.10 33.62 32.61 32.71 137,723 -0.61(-1.83%)
Feb 25, 2019 32.97 34.10 32.83 33.32 286,355 +0.33(+1.01%)
Feb 22, 2019 31.82 33.25 31.56 32.98 393,391 +1.32(+4.15%)
Feb 21, 2019 30.51 32.35 30.51 31.67 280,627 +1.38(+4.56%)
Feb 20, 2019 30.59 30.63 28.85 30.29 289,612 -0.21(-0.69%)
Feb 19, 2019 29.59 30.54 29.21 30.50 181,385 +0.59(+1.98%)
Feb 15, 2019 30.02 30.68 29.59 29.91 184,785 +0.04(+0.13%)
Feb 14, 2019 29.50 29.96 29.46 29.87 85,850 +0.20(+0.67%)
Feb 13, 2019 29.83 30.36 29.11 29.67 142,500 +0.03(+0.10%)
Feb 12, 2019 29.26 29.88 28.97 29.64 124,902 +0.51(+1.77%)
Feb 11, 2019 29.08 29.42 28.54 29.12 91,978 +0.16(+0.56%)
Feb 08, 2019 29.09 29.51 28.42 28.96 140,399 -0.15(-0.52%)
Feb 07, 2019 29.21 29.60 28.73 29.11 90,827 -0.38(-1.29%)
Feb 06, 2019 28.95 29.50 28.76 29.50 73,575 +0.46(+1.58%)
Feb 05, 2019 29.02 29.27 28.58 29.04 66,624 +0.12(+0.43%)
Feb 04, 2019 28.66 29.05 28.27 28.91 92,643 +0.39(+1.37%)
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.