Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 33.45 34.10 33.39 33.76 43,407,356 +0.33(+0.98%)
Feb 27, 2019 33.47 33.66 33.34 33.43 20,070,840 -0.07(-0.21%)
Feb 26, 2019 33.46 33.67 33.33 33.50 20,091,644 -0.05(-0.14%)
Feb 25, 2019 33.52 33.78 33.44 33.55 29,706,022 +0.09(+0.28%)
Feb 22, 2019 32.94 33.59 32.88 33.46 30,187,768 +0.64(+1.95%)
Feb 21, 2019 32.72 32.96 32.60 32.82 22,619,568 -0.05(-0.14%)
Feb 20, 2019 33.12 33.15 32.65 32.87 32,411,318 -0.31(-0.94%)
Feb 19, 2019 32.90 33.38 32.86 33.18 29,765,710 +0.16(+0.47%)
Feb 15, 2019 33.01 33.11 32.77 33.02 23,352,568 +0.33(+1.02%)
Feb 14, 2019 32.48 32.80 32.41 32.69 24,200,610 +0.21(+0.65%)
Feb 13, 2019 32.65 32.76 32.23 32.48 29,503,026 -0.13(-0.41%)
Feb 12, 2019 32.48 32.72 32.23 32.61 36,545,844 +0.15(+0.46%)
Feb 11, 2019 32.93 32.95 32.33 32.46 29,255,006 -0.43(-1.30%)
Feb 08, 2019 32.34 32.90 32.31 32.89 33,502,644 +0.41(+1.27%)
Feb 07, 2019 32.79 32.83 32.09 32.48 29,540,012 -0.49(-1.49%)
Feb 06, 2019 32.65 33.00 32.55 32.97 20,039,022 +0.17(+0.52%)
Feb 05, 2019 33.04 33.28 32.76 32.79 25,736,730 -0.26(-0.78%)
Feb 04, 2019 33.36 33.36 32.68 33.05 23,580,042 -0.34(-1.03%)
Feb 01, 2019 33.39 33.58 33.14 33.39 33,184,972 +0.33(+1.01%)
Jan 31, 2019 32.23 33.19 32.20 33.06 49,858,576 +0.96(+2.98%)
Jan 30, 2019 31.48 32.23 31.45 32.10 44,319,420 +0.63(+1.99%)
Jan 29, 2019 30.50 31.54 30.47 31.48 63,132,348 +0.96(+3.14%)
Jan 28, 2019 31.27 31.29 30.48 30.52 48,318,372 -0.86(-2.73%)
Jan 25, 2019 31.73 31.85 31.27 31.38 44,077,232 -0.24(-0.76%)
Jan 24, 2019 32.26 32.26 31.36 31.62 42,264,964 -0.93(-2.87%)
Jan 23, 2019 32.42 32.58 32.08 32.55 30,062,150 -0.08(-0.26%)
Jan 22, 2019 32.74 32.96 32.37 32.63 36,183,624 -0.20(-0.61%)
Jan 18, 2019 33.09 33.11 32.63 32.84 47,457,848 +0.05(+0.14%)
Jan 17, 2019 32.39 32.94 32.29 32.79 29,573,322 +0.28(+0.85%)
Jan 16, 2019 32.88 33.04 32.45 32.51 36,882,964 -0.48(-1.45%)
Jan 15, 2019 32.89 33.38 32.76 32.99 31,701,134 +0.28(+0.85%)
Jan 14, 2019 32.85 32.91 32.56 32.71 21,277,838 -0.39(-1.19%)
Jan 11, 2019 32.68 33.11 32.54 33.11 25,885,910 +0.44(+1.35%)
Jan 10, 2019 33.37 33.38 32.45 32.67 48,750,520 -0.80(-2.38%)
Jan 09, 2019 33.55 33.72 33.35 33.46 23,604,564 -0.07(-0.21%)
Jan 08, 2019 33.63 33.74 33.31 33.53 23,857,946 +0.15(+0.46%)
Jan 07, 2019 33.25 33.68 33.09 33.38 25,760,778 +0.18(+0.53%)
Jan 04, 2019 32.77 33.46 32.62 33.20 33,358,748 +0.74(+2.28%)
Jan 03, 2019 33.38 33.46 32.39 32.46 35,264,544 -0.93(-2.80%)
Jan 02, 2019 33.29 33.58 32.91 33.39 32,352,346 -0.31(-0.92%)
Dec 31, 2018 33.36 33.76 33.28 33.70 25,234,008 +0.53(+1.61%)
Dec 28, 2018 33.21 33.61 33.05 33.17 31,313,282 +0.08(+0.26%)
Dec 27, 2018 32.28 33.08 31.85 33.08 35,179,304 +0.51(+1.56%)
Dec 26, 2018 31.39 32.58 31.21 32.57 31,170,766 +1.27(+4.04%)
Dec 24, 2018 32.28 32.40 31.28 31.31 24,305,182 -1.07(-3.29%)
Dec 21, 2018 32.15 33.10 32.00 32.37 76,103,032 -0.02(-0.05%)
Dec 20, 2018 32.20 32.74 32.06 32.39 42,330,260 -0.02(-0.05%)
Dec 19, 2018 33.07 33.19 32.09 32.40 45,392,780 -0.33(-1.01%)
Dec 18, 2018 33.56 33.58 32.46 32.73 36,781,784 -0.55(-1.65%)
Dec 17, 2018 33.58 33.95 33.18 33.28 47,499,072 -0.53(-1.58%)
Dec 14, 2018 34.03 34.06 33.53 33.82 40,584,192 -0.59(-1.73%)
Dec 13, 2018 34.33 34.66 34.13 34.41 26,006,058 +0.32(+0.93%)
Dec 12, 2018 34.24 34.63 34.09 34.09 24,800,284 +0.12(+0.34%)
Dec 11, 2018 34.03 34.36 33.64 33.98 29,373,842 -0.30(-0.88%)
Dec 10, 2018 34.08 34.40 33.25 34.28 32,181,230 +0.37(+1.09%)
Dec 07, 2018 34.60 34.70 33.72 33.91 34,364,640 -0.82(-2.36%)
Dec 06, 2018 34.42 34.73 33.68 34.73 39,387,672 -0.12(-0.35%)
Dec 04, 2018 35.69 35.88 34.83 34.85 35,273,912 -0.66(-1.85%)
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.