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%)
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.