Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 32.32 32.37 31.16 31.37 2,995,618 -0.95(-2.93%)
Apr 29, 2019 32.09 32.43 31.88 32.31 1,855,619 +0.22(+0.68%)
Apr 26, 2019 31.92 32.15 31.68 32.09 1,385,034 +0.38(+1.18%)
Apr 25, 2019 32.01 32.23 31.64 31.72 888,199 -0.47(-1.46%)
Apr 24, 2019 32.34 32.75 32.16 32.19 901,884 -0.03(-0.10%)
Apr 23, 2019 31.66 32.35 31.60 32.22 1,103,717 +0.69(+2.18%)
Apr 22, 2019 32.27 32.27 31.03 31.53 2,349,905 -0.87(-2.68%)
Apr 18, 2019 32.03 32.61 31.94 32.40 925,233 +0.31(+0.97%)
Apr 17, 2019 32.16 32.42 31.64 32.09 1,723,577 +0.02(+0.05%)
Apr 16, 2019 33.48 33.71 31.28 32.07 3,467,790 -1.53(-4.56%)
Apr 15, 2019 34.14 34.21 33.51 33.60 972,636 -0.41(-1.19%)
Apr 12, 2019 33.62 34.04 33.52 34.01 1,280,097 +0.34(+1.02%)
Apr 11, 2019 33.98 34.22 33.50 33.66 679,322 -0.25(-0.74%)
Apr 10, 2019 34.10 34.26 33.46 33.91 1,042,640 -0.02(-0.05%)
Apr 09, 2019 34.09 34.17 33.60 33.93 1,137,460 -0.16(-0.48%)
Apr 08, 2019 34.59 34.95 34.06 34.09 594,136 -0.46(-1.33%)
Apr 05, 2019 34.28 34.61 34.19 34.55 743,001 +0.33(+0.96%)
Apr 04, 2019 34.07 34.31 33.95 34.23 539,162 +0.16(+0.48%)
Apr 03, 2019 34.05 34.31 33.93 34.06 748,296 +0.02(+0.05%)
Apr 02, 2019 33.70 34.13 33.34 34.05 1,152,585 +0.36(+1.07%)
Apr 01, 2019 33.90 33.92 33.23 33.69 1,265,626 -0.19(-0.55%)
Mar 29, 2019 34.03 34.30 33.79 33.87 1,284,832 -0.05(-0.14%)
Mar 28, 2019 33.86 34.03 33.50 33.92 1,826,077 +0.05(+0.14%)
Mar 27, 2019 34.44 34.61 33.86 33.87 1,509,233 -0.56(-1.63%)
Mar 26, 2019 33.95 34.58 33.70 34.44 1,216,867 +0.67(+1.99%)
Mar 25, 2019 34.21 34.23 33.75 33.77 1,525,255 -0.45(-1.30%)
Mar 22, 2019 34.28 34.56 34.12 34.21 772,307 -0.02(-0.07%)
Mar 21, 2019 33.47 34.41 33.45 34.23 1,385,943 +0.70(+2.10%)
Mar 20, 2019 33.43 33.69 32.98 33.53 965,153 +0.16(+0.49%)
Mar 19, 2019 33.35 33.48 33.19 33.37 829,354 +0.06(+0.19%)
Mar 18, 2019 33.30 33.64 33.15 33.30 1,099,816 -0.01(-0.02%)
Mar 15, 2019 33.91 33.94 33.19 33.31 2,122,533 -0.59(-1.73%)
Mar 14, 2019 33.97 34.13 33.57 33.90 1,294,408 -0.05(-0.16%)
Mar 13, 2019 33.87 34.10 33.82 33.95 1,548,878 +0.16(+0.49%)
Mar 12, 2019 33.54 33.91 33.39 33.79 927,439 +0.35(+1.05%)
Mar 11, 2019 32.94 33.45 32.77 33.44 1,186,287 +0.62(+1.88%)
Mar 08, 2019 33.16 33.37 32.75 32.82 1,071,504 -0.43(-1.29%)
Mar 07, 2019 33.55 33.69 33.09 33.25 1,291,770 -0.29(-0.86%)
Mar 06, 2019 33.66 33.95 33.48 33.54 953,555 -0.16(-0.49%)
Mar 05, 2019 33.51 33.94 33.45 33.70 1,013,763 +0.15(+0.44%)
Mar 04, 2019 33.73 33.93 32.99 33.55 1,614,679 -0.01(-0.02%)
Mar 01, 2019 34.01 34.16 32.84 33.56 1,830,886 -0.51(-1.49%)
Feb 28, 2019 33.59 34.21 33.39 34.07 2,398,845 +0.58(+1.73%)
Feb 27, 2019 33.55 33.87 33.23 33.49 1,236,024 -0.26(-0.76%)
Feb 26, 2019 34.40 34.41 33.72 33.75 832,171 -0.55(-1.62%)
Feb 25, 2019 34.34 34.45 34.18 34.30 1,462,952 +0.11(+0.32%)
Feb 22, 2019 34.49 34.62 34.12 34.20 1,140,993 -0.16(-0.46%)
Feb 21, 2019 33.86 34.38 33.84 34.35 1,772,435 +0.34(+1.01%)
Feb 20, 2019 34.01 34.08 33.70 34.01 1,709,563 +0.05(+0.16%)
Feb 19, 2019 33.58 34.01 33.56 33.95 1,842,416 +0.39(+1.17%)
Feb 15, 2019 33.65 33.69 33.39 33.56 1,543,157 +0.13(+0.39%)
Feb 14, 2019 33.77 33.81 33.32 33.43 1,524,185 -0.54(-1.58%)
Feb 13, 2019 33.69 34.03 33.58 33.97 803,247 +0.30(+0.89%)
Feb 12, 2019 33.78 33.94 33.45 33.67 1,538,740 +0.05(+0.14%)
Feb 11, 2019 33.17 33.71 32.98 33.62 2,563,482 +0.41(+1.23%)
Feb 08, 2019 32.60 33.48 32.60 33.22 3,210,377 +0.31(+0.96%)
Feb 07, 2019 33.55 33.61 31.98 32.90 4,276,425 -1.57(-4.55%)
Feb 06, 2019 34.88 35.08 34.34 34.47 1,841,895 -0.48(-1.36%)
Feb 05, 2019 35.00 35.04 34.54 34.94 1,939,372 +0.01(+0.02%)
Feb 04, 2019 34.94 35.18 34.64 34.94 1,610,570 -0.10(-0.28%)
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.