Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.46 32.07 31.00 31.63 41,859,508 +0.79(+2.58%)
Apr 29, 2019 31.13 31.17 30.83 30.83 28,294,062 -0.30(-0.95%)
Apr 26, 2019 30.89 31.14 30.72 31.13 24,429,750 +0.28(+0.91%)
Apr 25, 2019 30.57 31.02 30.50 30.85 22,087,064 +0.19(+0.61%)
Apr 24, 2019 30.76 30.87 30.50 30.66 25,822,270 -0.04(-0.13%)
Apr 23, 2019 30.44 30.87 30.28 30.70 32,491,962 +0.34(+1.13%)
Apr 22, 2019 30.40 30.76 30.22 30.36 37,787,084 -0.31(-1.02%)
Apr 18, 2019 31.10 31.10 29.92 30.67 61,618,872 -0.39(-1.25%)
Apr 17, 2019 31.85 31.93 30.68 31.06 51,663,820 -0.81(-2.54%)
Apr 16, 2019 32.88 32.94 31.80 31.87 33,503,274 -0.91(-2.78%)
Apr 15, 2019 32.60 32.80 32.30 32.78 22,370,492 +0.30(+0.91%)
Apr 12, 2019 32.97 32.97 32.38 32.48 25,995,764 -0.44(-1.32%)
Apr 11, 2019 33.32 33.36 32.70 32.92 24,626,786 -0.36(-1.08%)
Apr 10, 2019 33.43 33.43 33.21 33.28 16,084,106 -0.09(-0.26%)
Apr 09, 2019 33.47 33.49 33.16 33.36 22,933,708 -0.23(-0.70%)
Apr 08, 2019 33.54 33.71 33.42 33.60 18,773,908 +0.12(+0.35%)
Apr 05, 2019 33.47 33.71 33.40 33.48 18,954,734 +0.19(+0.58%)
Apr 04, 2019 33.32 33.41 33.10 33.29 15,826,245 -0.08(-0.23%)
Apr 03, 2019 33.48 33.54 33.14 33.36 19,736,706 -0.05(-0.16%)
Apr 02, 2019 33.45 33.63 33.29 33.42 22,690,140 +0.05(+0.16%)
Apr 01, 2019 33.16 33.44 33.14 33.36 24,784,864 +0.29(+0.87%)
Mar 29, 2019 33.02 33.16 32.86 33.08 26,414,106 +0.14(+0.43%)
Mar 28, 2019 32.85 32.99 32.76 32.94 20,607,382 +0.21(+0.64%)
Mar 27, 2019 32.97 33.21 32.65 32.72 23,701,184 -0.31(-0.94%)
Mar 26, 2019 32.87 33.25 32.81 33.04 25,399,682 +0.41(+1.27%)
Mar 25, 2019 32.56 32.83 32.45 32.62 24,150,312 +0.03(+0.10%)
Mar 22, 2019 32.87 33.19 32.57 32.59 23,902,138 -0.39(-1.18%)
Mar 21, 2019 32.65 33.21 32.61 32.98 29,555,328 +0.14(+0.43%)
Mar 20, 2019 32.87 33.02 32.54 32.84 28,627,772 -0.10(-0.31%)
Mar 19, 2019 32.69 33.04 32.51 32.94 32,165,888 +0.38(+1.17%)
Mar 18, 2019 32.53 32.76 32.44 32.56 23,138,286 +0.02(+0.07%)
Mar 15, 2019 32.11 32.62 31.82 32.54 91,087,192 +0.46(+1.43%)
Mar 14, 2019 32.71 32.77 32.03 32.08 39,129,732 -0.64(-1.95%)
Mar 13, 2019 32.61 32.81 32.36 32.72 28,891,330 +0.22(+0.67%)
Mar 12, 2019 32.48 32.65 32.22 32.50 29,445,844 +0.18(+0.55%)
Mar 11, 2019 32.01 32.34 31.77 32.32 35,525,160 +0.48(+1.49%)
Mar 08, 2019 32.19 32.27 31.42 31.84 38,138,668 -0.39(-1.21%)
Mar 07, 2019 32.60 32.62 32.13 32.23 35,384,960 -0.37(-1.12%)
Mar 06, 2019 33.35 33.39 32.41 32.60 27,301,540 -0.80(-2.40%)
Mar 05, 2019 33.56 33.68 33.37 33.40 28,242,048 -0.14(-0.42%)
Mar 04, 2019 33.83 33.95 33.39 33.54 27,781,900 -0.23(-0.67%)
Mar 01, 2019 33.96 34.10 33.71 33.77 32,487,996 +0.01(+0.02%)
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%)
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.