Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.61 33.24 32.55 32.91 44,528,228 +0.32(+0.98%)
Feb 27, 2019 32.63 32.81 32.50 32.59 20,589,114 -0.07(-0.21%)
Feb 26, 2019 32.61 32.82 32.49 32.66 20,610,454 -0.05(-0.14%)
Feb 25, 2019 32.68 32.93 32.60 32.71 30,473,096 +0.09(+0.28%)
Feb 22, 2019 32.11 32.74 32.05 32.61 30,967,282 +0.62(+1.95%)
Feb 21, 2019 31.90 32.13 31.78 31.99 23,203,654 -0.05(-0.14%)
Feb 20, 2019 32.29 32.31 31.83 32.04 33,248,250 -0.30(-0.94%)
Feb 19, 2019 32.07 32.54 32.03 32.34 30,534,326 +0.15(+0.47%)
Feb 15, 2019 32.17 32.27 31.95 32.19 23,955,584 +0.33(+1.02%)
Feb 14, 2019 31.66 31.98 31.60 31.86 24,825,524 +0.20(+0.65%)
Feb 13, 2019 31.83 31.93 31.42 31.66 30,264,858 -0.13(-0.41%)
Feb 12, 2019 31.67 31.89 31.42 31.79 37,489,536 +0.14(+0.46%)
Feb 11, 2019 32.10 32.12 31.51 31.64 30,010,434 -0.42(-1.30%)
Feb 08, 2019 31.53 32.07 31.50 32.06 34,367,756 +0.40(+1.27%)
Feb 07, 2019 31.97 32.00 31.29 31.66 30,302,798 -0.48(-1.49%)
Feb 06, 2019 31.83 32.17 31.73 32.14 20,556,474 +0.17(+0.52%)
Feb 05, 2019 32.21 32.44 31.93 31.97 26,401,308 -0.25(-0.78%)
Feb 04, 2019 32.52 32.52 31.86 32.22 24,188,930 -0.33(-1.03%)
Feb 01, 2019 32.55 32.74 32.30 32.55 34,041,880 +0.33(+1.01%)
Jan 31, 2019 31.42 32.36 31.39 32.23 51,146,032 +0.92(+2.94%)
Jan 30, 2019 30.70 31.44 30.67 31.31 45,443,504 +0.61(+1.99%)
Jan 29, 2019 29.74 30.76 29.72 30.70 64,733,588 +0.93(+3.14%)
Jan 28, 2019 30.49 30.52 29.73 29.76 49,543,884 -0.84(-2.73%)
Jan 25, 2019 30.95 31.06 30.50 30.60 45,195,176 -0.23(-0.76%)
Jan 24, 2019 31.46 31.47 30.58 30.83 43,336,944 -0.91(-2.87%)
Jan 23, 2019 31.62 31.77 31.29 31.74 30,824,624 -0.08(-0.26%)
Jan 22, 2019 31.93 32.14 31.57 31.83 37,101,360 -0.20(-0.61%)
Jan 18, 2019 32.27 32.29 31.82 32.02 48,661,532 +0.05(+0.14%)
Jan 17, 2019 31.59 32.12 31.50 31.98 30,323,398 +0.27(+0.86%)
Jan 16, 2019 32.07 32.22 31.65 31.71 37,818,436 -0.47(-1.45%)
Jan 15, 2019 32.08 32.56 31.95 32.17 32,505,178 +0.27(+0.85%)
Jan 14, 2019 32.04 32.10 31.75 31.90 21,817,514 -0.38(-1.19%)
Jan 11, 2019 31.87 32.29 31.74 32.29 26,542,460 +0.43(+1.35%)
Jan 10, 2019 32.54 32.55 31.65 31.86 49,986,992 -0.78(-2.38%)
Jan 09, 2019 32.72 32.88 32.53 32.63 24,203,252 -0.07(-0.21%)
Jan 08, 2019 32.80 32.90 32.49 32.70 24,463,062 +0.15(+0.46%)
Jan 07, 2019 32.43 32.84 32.27 32.55 26,414,156 +0.17(+0.53%)
Jan 04, 2019 31.96 32.64 31.82 32.38 34,204,836 +0.72(+2.28%)
Jan 03, 2019 32.56 32.63 31.59 31.65 36,158,968 -0.91(-2.80%)
Jan 02, 2019 32.47 32.75 32.10 32.57 33,172,908 -0.30(-0.92%)
Dec 31, 2018 32.54 32.93 32.45 32.87 25,874,026 +0.52(+1.61%)
Dec 28, 2018 32.39 32.78 32.23 32.35 32,107,490 +0.08(+0.26%)
Dec 27, 2018 31.48 32.26 31.07 32.26 36,071,564 +0.50(+1.56%)
Dec 26, 2018 30.61 31.77 30.43 31.77 31,961,358 +1.23(+4.04%)
Dec 24, 2018 31.48 31.59 30.51 30.53 24,921,640 -1.04(-3.29%)
Dec 21, 2018 31.35 32.28 31.21 31.57 78,033,256 -0.02(-0.05%)
Dec 20, 2018 31.41 31.93 31.27 31.59 43,403,896 -0.02(-0.05%)
Dec 19, 2018 32.25 32.37 31.29 31.60 46,544,092 -0.32(-1.01%)
Dec 18, 2018 32.73 32.75 31.65 31.93 37,714,688 -0.53(-1.65%)
Dec 17, 2018 32.75 33.11 32.36 32.46 48,703,804 -0.52(-1.58%)
Dec 14, 2018 33.19 33.22 32.70 32.98 41,613,540 -0.58(-1.73%)
Dec 13, 2018 33.48 33.81 33.29 33.56 26,665,656 +0.31(+0.93%)
Dec 12, 2018 33.39 33.77 33.24 33.25 25,429,300 +0.11(+0.34%)
Dec 11, 2018 33.19 33.51 32.81 33.14 30,118,858 -0.29(-0.88%)
Dec 10, 2018 33.24 33.55 32.43 33.43 32,997,450 +0.36(+1.09%)
Dec 07, 2018 33.75 33.84 32.89 33.07 35,236,240 -0.80(-2.36%)
Dec 06, 2018 33.57 33.88 32.84 33.87 40,386,672 -0.12(-0.35%)
Dec 04, 2018 34.81 34.99 33.97 33.99 36,168,572 -0.64(-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.