Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.19 32.33 32.03 32.24 27,096,176 +0.14(+0.43%)
Mar 28, 2019 32.02 32.16 31.93 32.11 21,139,510 +0.20(+0.64%)
Mar 27, 2019 32.14 32.37 31.83 31.90 24,313,200 -0.30(-0.94%)
Mar 26, 2019 32.04 32.42 31.98 32.20 26,055,558 +0.40(+1.27%)
Mar 25, 2019 31.74 32.00 31.64 31.80 24,773,926 +0.03(+0.10%)
Mar 22, 2019 32.04 32.36 31.75 31.77 24,519,344 -0.38(-1.18%)
Mar 21, 2019 31.83 32.37 31.79 32.15 30,318,510 +0.14(+0.43%)
Mar 20, 2019 32.04 32.19 31.72 32.02 29,367,004 -0.10(-0.31%)
Mar 19, 2019 31.86 32.21 31.70 32.11 32,996,480 +0.37(+1.17%)
Mar 18, 2019 31.71 31.93 31.62 31.74 23,735,768 +0.02(+0.07%)
Mar 15, 2019 31.30 31.79 31.02 31.72 93,439,264 +0.45(+1.43%)
Mar 14, 2019 31.89 31.95 31.23 31.27 40,140,148 -0.62(-1.95%)
Mar 13, 2019 31.79 31.98 31.54 31.89 29,637,368 +0.21(+0.67%)
Mar 12, 2019 31.66 31.83 31.41 31.68 30,206,200 +0.17(+0.55%)
Mar 11, 2019 31.20 31.52 30.97 31.51 36,442,496 +0.46(+1.49%)
Mar 08, 2019 31.38 31.46 30.63 31.04 39,123,492 -0.38(-1.21%)
Mar 07, 2019 31.78 31.80 31.32 31.42 36,298,676 -0.36(-1.12%)
Mar 06, 2019 32.51 32.55 31.60 31.78 28,006,526 -0.78(-2.40%)
Mar 05, 2019 32.71 32.83 32.53 32.56 28,971,320 -0.14(-0.42%)
Mar 04, 2019 32.98 33.09 32.55 32.70 28,499,288 -0.22(-0.67%)
Mar 01, 2019 33.11 33.24 32.87 32.92 33,326,908 +0.01(+0.02%)
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%)
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.