Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.50 31.54 31.44 31.51 4,758 +0.22(+0.71%)
Mar 28, 2019 31.48 31.57 31.21 31.29 29,595 -0.06(-0.18%)
Mar 27, 2019 31.44 31.51 31.13 31.35 8,523 +0.02(+0.08%)
Mar 26, 2019 31.12 31.41 31.12 31.32 22,647 +0.48(+1.55%)
Mar 25, 2019 30.71 31.17 30.71 30.84 16,387 +0.14(+0.47%)
Mar 22, 2019 31.34 31.39 30.63 30.70 6,621 -0.84(-2.67%)
Mar 21, 2019 31.01 31.63 30.98 31.54 29,831 +0.56(+1.81%)
Mar 20, 2019 31.20 31.20 30.80 30.98 58,777 -0.41(-1.29%)
Mar 19, 2019 31.53 31.76 31.39 31.39 5,484 -0.06(-0.18%)
Mar 18, 2019 31.30 31.46 31.20 31.44 8,480 +0.30(+0.96%)
Mar 15, 2019 31.27 31.39 31.10 31.14 18,828 +0.05(+0.16%)
Mar 14, 2019 31.21 31.24 31.02 31.10 17,843 -0.23(-0.74%)
Mar 13, 2019 31.27 31.44 31.22 31.33 6,081 +0.11(+0.34%)
Mar 12, 2019 31.24 31.30 31.11 31.22 11,147 +0.01(+0.04%)
Mar 11, 2019 30.73 31.22 30.73 31.21 27,184 +0.56(+1.83%)
Mar 08, 2019 30.42 30.65 30.34 30.65 16,999 -0.14(-0.44%)
Mar 07, 2019 30.99 30.99 30.68 30.78 15,484 -0.42(-1.36%)
Mar 06, 2019 31.58 31.58 31.19 31.21 7,006 -0.40(-1.25%)
Mar 05, 2019 31.78 31.78 31.52 31.60 53,296 -0.02(-0.06%)
Mar 04, 2019 31.99 32.04 31.53 31.62 41,241 -0.27(-0.85%)
Mar 01, 2019 32.06 32.37 31.87 31.89 246,804 +0.56(+1.79%)
Feb 28, 2019 31.06 31.36 30.96 31.33 17,836 -0.05(-0.15%)
Feb 27, 2019 31.59 31.59 31.36 31.38 116,320 -0.20(-0.63%)
Feb 26, 2019 31.63 31.84 31.47 31.58 20,743 -0.20(-0.62%)
Feb 25, 2019 31.86 31.98 31.73 31.78 56,958 +0.15(+0.49%)
Feb 22, 2019 31.44 31.64 31.36 31.62 35,864 +0.24(+0.77%)
Feb 21, 2019 31.70 31.70 31.24 31.38 225,855 -0.38(-1.18%)
Feb 20, 2019 31.85 31.92 31.70 31.76 44,983 -0.14(-0.44%)
Feb 19, 2019 31.61 31.97 31.61 31.90 75,124 +0.28(+0.90%)
Feb 15, 2019 31.67 31.73 31.59 31.61 51,309 +0.14(+0.43%)
Feb 14, 2019 31.35 31.67 31.21 31.48 124,274 +0.02(+0.06%)
Feb 13, 2019 31.36 31.48 31.18 31.46 66,072 +0.26(+0.83%)
Feb 12, 2019 31.14 31.31 31.13 31.20 38,233 +0.36(+1.16%)
Feb 11, 2019 30.89 30.93 30.72 30.84 126,687 +0.01(+0.05%)
Feb 08, 2019 30.76 30.90 30.58 30.83 16,584 -0.26(-0.82%)
Feb 07, 2019 31.29 31.29 30.86 31.08 11,455 -0.34(-1.07%)
Feb 06, 2019 31.53 31.53 31.31 31.42 61,162 +0.11(+0.34%)
Feb 05, 2019 31.29 31.42 31.07 31.32 266,683 +0.20(+0.65%)
Feb 04, 2019 30.89 31.12 30.71 31.11 16,014 +0.20(+0.66%)
Feb 01, 2019 30.92 30.97 30.69 30.91 16,481 -0.09(-0.28%)
Jan 31, 2019 30.92 31.03 30.73 31.00 41,380 +0.12(+0.37%)
Jan 30, 2019 30.76 31.04 30.51 30.88 51,972 +0.23(+0.76%)
Jan 29, 2019 30.87 30.87 30.55 30.65 40,518 -0.15(-0.50%)
Jan 28, 2019 30.58 30.90 30.55 30.80 28,861 -0.11(-0.34%)
Jan 25, 2019 30.62 30.99 30.62 30.91 60,224 +0.69(+2.30%)
Jan 24, 2019 29.90 30.34 29.90 30.22 62,247 +0.33(+1.10%)
Jan 23, 2019 29.99 30.11 29.49 29.89 163,607 +0.03(+0.10%)
Jan 22, 2019 30.39 30.39 29.72 29.86 82,029 -0.70(-2.30%)
Jan 18, 2019 29.98 30.61 29.98 30.56 24,359 +0.79(+2.66%)
Jan 17, 2019 29.41 29.91 29.41 29.77 40,213 +0.25(+0.85%)
Jan 16, 2019 29.39 29.71 29.39 29.52 42,536 -0.10(-0.33%)
Jan 15, 2019 29.80 29.89 29.52 29.62 42,179 -0.18(-0.62%)
Jan 14, 2019 29.92 29.97 29.68 29.80 52,986 -0.29(-0.96%)
Jan 11, 2019 30.05 30.34 29.92 30.09 25,913 -0.01(-0.03%)
Jan 10, 2019 30.29 30.29 29.48 30.10 71,167 -0.60(-1.95%)
Jan 09, 2019 30.51 30.95 30.51 30.70 22,438 +0.45(+1.50%)
Jan 08, 2019 30.72 30.72 29.87 30.24 111,216 +0.03(+0.10%)
Jan 07, 2019 29.71 30.61 29.66 30.22 28,770 +0.63(+2.12%)
Jan 04, 2019 29.26 29.66 29.10 29.59 30,474 +0.72(+2.51%)
Jan 03, 2019 29.39 29.40 28.67 28.86 102,868 -0.70(-2.38%)
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.