Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 30.67 31.27 30.22 30.83 42,935,976 +0.77(+2.58%)
Apr 29, 2019 30.35 30.39 30.06 30.06 29,021,676 -0.29(-0.95%)
Apr 26, 2019 30.12 30.36 29.95 30.35 25,057,988 +0.27(+0.91%)
Apr 25, 2019 29.80 30.24 29.74 30.07 22,655,058 +0.18(+0.61%)
Apr 24, 2019 29.99 30.10 29.73 29.89 26,486,318 -0.04(-0.13%)
Apr 23, 2019 29.68 30.10 29.52 29.93 33,327,528 +0.33(+1.13%)
Apr 22, 2019 29.63 29.99 29.47 29.60 38,758,820 -0.30(-1.02%)
Apr 18, 2019 30.32 30.32 29.17 29.90 63,203,472 -0.38(-1.25%)
Apr 17, 2019 31.05 31.13 29.91 30.28 52,992,416 -0.79(-2.54%)
Apr 16, 2019 32.06 32.12 31.00 31.07 34,364,848 -0.89(-2.78%)
Apr 15, 2019 31.78 31.98 31.49 31.96 22,945,774 +0.29(+0.91%)
Apr 12, 2019 32.15 32.15 31.57 31.67 26,664,274 -0.43(-1.32%)
Apr 11, 2019 32.49 32.52 31.88 32.09 25,260,092 -0.35(-1.08%)
Apr 10, 2019 32.59 32.59 32.38 32.44 16,497,727 -0.08(-0.26%)
Apr 09, 2019 32.63 32.65 32.33 32.53 23,523,474 -0.23(-0.70%)
Apr 08, 2019 32.70 32.86 32.58 32.75 19,256,702 +0.11(+0.35%)
Apr 05, 2019 32.63 32.86 32.56 32.64 19,442,176 +0.19(+0.58%)
Apr 04, 2019 32.49 32.57 32.27 32.45 16,233,235 -0.08(-0.23%)
Apr 03, 2019 32.64 32.70 32.31 32.53 20,244,258 -0.05(-0.16%)
Apr 02, 2019 32.61 32.79 32.45 32.58 23,273,644 +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.