Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.47 32.07 31.00 31.63 41,855,180 +0.79(+2.58%)
Apr 29, 2019 31.13 31.17 30.84 30.84 28,291,134 -0.30(-0.95%)
Apr 26, 2019 30.90 31.15 30.72 31.13 24,427,222 +0.28(+0.91%)
Apr 25, 2019 30.57 31.02 30.50 30.85 22,084,778 +0.19(+0.61%)
Apr 24, 2019 30.77 30.87 30.50 30.66 25,819,598 -0.04(-0.13%)
Apr 23, 2019 30.45 30.87 30.28 30.70 32,488,600 +0.34(+1.13%)
Apr 22, 2019 30.40 30.77 30.23 30.36 37,783,172 -0.31(-1.02%)
Apr 18, 2019 31.10 31.10 29.92 30.67 61,612,496 -0.39(-1.25%)
Apr 17, 2019 31.86 31.93 30.68 31.06 51,658,476 -0.81(-2.54%)
Apr 16, 2019 32.88 32.95 31.80 31.87 33,499,806 -0.91(-2.78%)
Apr 15, 2019 32.60 32.81 32.30 32.78 22,368,178 +0.30(+0.91%)
Apr 12, 2019 32.98 32.98 32.39 32.49 25,993,074 -0.44(-1.32%)
Apr 11, 2019 33.33 33.36 32.70 32.92 24,624,238 -0.36(-1.08%)
Apr 10, 2019 33.43 33.43 33.22 33.28 16,082,441 -0.09(-0.26%)
Apr 09, 2019 33.48 33.49 33.16 33.37 22,931,334 -0.23(-0.70%)
Apr 08, 2019 33.55 33.71 33.42 33.60 18,771,966 +0.12(+0.35%)
Apr 05, 2019 33.48 33.71 33.41 33.48 18,952,772 +0.19(+0.58%)
Apr 04, 2019 33.33 33.41 33.10 33.29 15,824,607 -0.08(-0.23%)
Apr 03, 2019 33.48 33.55 33.14 33.37 19,734,664 -0.05(-0.16%)
Apr 02, 2019 33.45 33.63 33.29 33.42 22,687,794 +0.05(+0.16%)
Apr 01, 2019 33.16 33.44 33.14 33.37 24,782,300 +0.29(+0.87%)
Mar 29, 2019 33.02 33.16 32.86 33.08 26,411,374 +0.14(+0.43%)
Mar 28, 2019 32.85 33.00 32.76 32.94 20,605,250 +0.21(+0.64%)
Mar 27, 2019 32.98 33.21 32.65 32.73 23,698,730 -0.31(-0.94%)
Mar 26, 2019 32.87 33.26 32.81 33.04 25,397,054 +0.41(+1.27%)
Mar 25, 2019 32.56 32.83 32.46 32.63 24,147,814 +0.03(+0.10%)
Mar 22, 2019 32.87 33.20 32.58 32.60 23,899,664 -0.39(-1.18%)
Mar 21, 2019 32.66 33.21 32.61 32.99 29,552,270 +0.14(+0.43%)
Mar 20, 2019 32.87 33.02 32.54 32.85 28,624,810 -0.10(-0.31%)
Mar 19, 2019 32.69 33.05 32.52 32.95 32,162,560 +0.38(+1.17%)
Mar 18, 2019 32.53 32.76 32.44 32.56 23,135,892 +0.02(+0.07%)
Mar 15, 2019 32.11 32.62 31.82 32.54 91,077,768 +0.46(+1.43%)
Mar 14, 2019 32.71 32.77 32.03 32.08 39,125,684 -0.64(-1.95%)
Mar 13, 2019 32.61 32.81 32.36 32.72 28,888,340 +0.22(+0.67%)
Mar 12, 2019 32.48 32.65 32.23 32.50 29,442,798 +0.18(+0.55%)
Mar 11, 2019 32.01 32.34 31.78 32.32 35,521,484 +0.48(+1.49%)
Mar 08, 2019 32.19 32.28 31.42 31.85 38,134,724 -0.39(-1.21%)
Mar 07, 2019 32.60 32.63 32.13 32.24 35,381,296 -0.37(-1.12%)
Mar 06, 2019 33.35 33.39 32.42 32.60 27,298,716 -0.80(-2.40%)
Mar 05, 2019 33.56 33.69 33.37 33.41 28,239,126 -0.14(-0.42%)
Mar 04, 2019 33.83 33.95 33.40 33.55 27,779,024 -0.23(-0.67%)
Mar 01, 2019 33.97 34.11 33.72 33.77 32,484,634 +0.01(+0.02%)
Feb 28, 2019 33.45 34.10 33.39 33.76 43,402,864 +0.33(+0.98%)
Feb 27, 2019 33.48 33.66 33.34 33.44 20,068,764 -0.07(-0.21%)
Feb 26, 2019 33.46 33.67 33.34 33.51 20,089,566 -0.05(-0.14%)
Feb 25, 2019 33.52 33.78 33.44 33.55 29,702,948 +0.09(+0.28%)
Feb 22, 2019 32.95 33.59 32.88 33.46 30,184,644 +0.64(+1.95%)
Feb 21, 2019 32.73 32.96 32.60 32.82 22,617,228 -0.05(-0.14%)
Feb 20, 2019 33.13 33.15 32.66 32.87 32,407,966 -0.31(-0.94%)
Feb 19, 2019 32.90 33.38 32.86 33.18 29,762,630 +0.16(+0.47%)
Feb 15, 2019 33.01 33.11 32.77 33.02 23,350,152 +0.33(+1.02%)
Feb 14, 2019 32.48 32.81 32.42 32.69 24,198,106 +0.21(+0.65%)
Feb 13, 2019 32.65 32.76 32.24 32.48 29,499,974 -0.13(-0.41%)
Feb 12, 2019 32.49 32.72 32.24 32.61 36,542,064 +0.15(+0.46%)
Feb 11, 2019 32.93 32.95 32.33 32.46 29,251,978 -0.43(-1.30%)
Feb 08, 2019 32.35 32.90 32.32 32.89 33,499,178 +0.41(+1.27%)
Feb 07, 2019 32.80 32.83 32.10 32.48 29,536,954 -0.49(-1.49%)
Feb 06, 2019 32.65 33.00 32.55 32.97 20,036,950 +0.17(+0.52%)
Feb 05, 2019 33.05 33.28 32.76 32.80 25,734,066 -0.26(-0.78%)
Feb 04, 2019 33.37 33.37 32.68 33.06 23,577,602 -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.