Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 32.16 32.35 31.99 32.19 4,915,928 +0.05(+0.17%)
Apr 29, 2019 32.58 32.71 32.07 32.13 5,870,870 -0.39(-1.19%)
Apr 26, 2019 32.41 32.55 32.31 32.52 3,463,435 +0.15(+0.45%)
Apr 25, 2019 32.27 32.54 31.89 32.37 3,961,218 -0.18(-0.55%)
Apr 24, 2019 32.47 32.79 32.45 32.55 3,850,276 +0.11(+0.35%)
Apr 23, 2019 31.73 32.56 31.72 32.44 4,734,208 +0.65(+2.05%)
Apr 22, 2019 32.26 32.39 31.64 31.79 5,369,730 -0.44(-1.38%)
Apr 18, 2019 32.01 32.24 31.72 32.23 5,441,696 +0.43(+1.35%)
Apr 17, 2019 31.67 31.90 31.58 31.80 3,735,444 +0.28(+0.88%)
Apr 16, 2019 31.30 31.57 31.18 31.52 6,133,305 +0.34(+1.09%)
Apr 15, 2019 31.45 31.69 31.14 31.18 4,353,174 -0.43(-1.35%)
Apr 12, 2019 31.18 31.65 30.93 31.61 6,902,357 +0.56(+1.80%)
Apr 11, 2019 30.64 31.38 30.38 31.05 13,165,310 +1.49(+5.05%)
Apr 10, 2019 29.28 29.62 29.06 29.56 6,000,534 +0.10(+0.34%)
Apr 09, 2019 30.01 30.01 29.41 29.46 5,161,338 -0.73(-2.43%)
Apr 08, 2019 30.23 30.42 30.12 30.19 3,792,836 -0.04(-0.12%)
Apr 05, 2019 30.20 30.31 30.04 30.23 2,837,295 +0.16(+0.53%)
Apr 04, 2019 29.93 30.18 29.85 30.07 2,374,563 +0.23(+0.76%)
Apr 03, 2019 30.00 30.19 29.78 29.84 4,471,037 -0.09(-0.29%)
Apr 02, 2019 29.83 29.98 29.73 29.93 3,391,949 +0.10(+0.33%)
Apr 01, 2019 29.45 29.86 29.26 29.83 4,771,677 +0.67(+2.30%)
Mar 29, 2019 29.01 29.26 28.94 29.16 4,111,817 +0.36(+1.26%)
Mar 28, 2019 28.48 28.86 28.43 28.80 2,708,321 +0.36(+1.26%)
Mar 27, 2019 28.31 28.50 28.09 28.44 2,464,664 +0.18(+0.64%)
Mar 26, 2019 28.22 28.28 27.98 28.26 2,048,851 +0.19(+0.68%)
Mar 25, 2019 28.01 28.22 27.91 28.07 2,460,937 +0.09(+0.32%)
Mar 22, 2019 28.78 28.92 27.96 27.98 3,750,125 -0.99(-3.41%)
Mar 21, 2019 28.36 29.01 28.23 28.96 2,715,222 +0.57(+2.00%)
Mar 20, 2019 28.32 28.67 28.14 28.40 4,152,509 +0.00(+0.00%)
Mar 19, 2019 28.77 28.85 28.24 28.40 3,345,710 -0.24(-0.84%)
Mar 18, 2019 28.27 28.65 28.27 28.64 2,885,038 +0.40(+1.41%)
Mar 15, 2019 28.18 28.42 28.13 28.24 6,041,795 +0.04(+0.14%)
Mar 14, 2019 28.37 28.40 28.06 28.20 3,101,491 -0.22(-0.78%)
Mar 13, 2019 28.20 28.48 28.19 28.42 3,669,232 +0.23(+0.82%)
Mar 12, 2019 28.07 28.28 27.91 28.19 3,001,684 +0.20(+0.73%)
Mar 11, 2019 27.85 28.02 27.84 27.99 3,706,257 +0.13(+0.47%)
Mar 08, 2019 27.70 27.93 27.47 27.85 4,158,793 -0.04(-0.15%)
Mar 07, 2019 28.09 28.12 27.66 27.89 4,762,000 -0.23(-0.82%)
Mar 06, 2019 28.06 28.27 28.04 28.13 2,974,868 +0.03(+0.10%)
Mar 05, 2019 28.43 28.43 28.09 28.10 3,385,026 -0.31(-1.09%)
Mar 04, 2019 28.22 28.43 28.00 28.41 4,849,024 +0.19(+0.68%)
Mar 01, 2019 28.73 28.85 28.02 28.22 6,150,303 -0.32(-1.13%)
Feb 28, 2019 28.79 28.79 28.50 28.54 4,188,846 -0.26(-0.91%)
Feb 27, 2019 28.35 28.89 28.19 28.80 4,553,683 +0.32(+1.13%)
Feb 26, 2019 28.53 28.72 28.44 28.48 3,216,048 -0.04(-0.14%)
Feb 25, 2019 28.56 28.57 28.42 28.52 2,499,642 +0.11(+0.38%)
Feb 22, 2019 28.48 28.57 28.32 28.41 2,843,470 +0.10(+0.34%)
Feb 21, 2019 28.17 28.49 28.11 28.32 4,175,073 +0.16(+0.56%)
Feb 20, 2019 28.31 28.37 27.98 28.16 5,266,847 -0.16(-0.58%)
Feb 19, 2019 28.42 28.51 28.26 28.32 5,908,532 -0.23(-0.81%)
Feb 15, 2019 28.54 28.63 28.33 28.55 3,945,086 +0.27(+0.96%)
Feb 14, 2019 28.39 28.53 28.12 28.28 4,513,383 -0.29(-1.02%)
Feb 13, 2019 28.57 28.69 28.39 28.57 4,531,587 +0.07(+0.24%)
Feb 12, 2019 27.90 28.60 27.90 28.50 7,090,476 +0.45(+1.60%)
Feb 11, 2019 27.64 28.07 27.64 28.05 5,315,904 +0.54(+1.96%)
Feb 08, 2019 27.38 27.62 27.12 27.51 5,889,179 -0.03(-0.12%)
Feb 07, 2019 27.74 27.90 27.33 27.55 6,618,372 -0.35(-1.25%)
Feb 06, 2019 27.82 28.17 27.75 27.89 4,688,786 -0.05(-0.16%)
Feb 05, 2019 27.22 27.95 27.22 27.94 4,132,603 +0.09(+0.33%)
Feb 04, 2019 27.54 27.85 27.37 27.85 4,149,779 +0.39(+1.44%)
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.