Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 32.36 32.65 32.21 32.63 6,472,773 +0.54(+1.68%)
Apr 29, 2019 32.20 32.23 32.00 32.09 2,604,121 +0.04(+0.12%)
Apr 26, 2019 31.99 32.05 31.82 32.05 2,434,429 +0.14(+0.45%)
Apr 25, 2019 31.75 31.92 31.64 31.90 2,567,008 +0.23(+0.73%)
Apr 24, 2019 31.84 31.88 31.58 31.67 3,610,753 -0.23(-0.72%)
Apr 23, 2019 31.85 32.04 31.82 31.90 4,821,762 +0.43(+1.36%)
Apr 22, 2019 31.56 31.66 31.43 31.48 2,080,169 -0.13(-0.43%)
Apr 18, 2019 31.68 31.74 31.49 31.61 3,366,171 -0.10(-0.33%)
Apr 17, 2019 32.19 32.21 31.67 31.71 4,798,039 -0.23(-0.72%)
Apr 16, 2019 32.60 32.60 31.94 31.94 3,259,348 -0.40(-1.23%)
Apr 15, 2019 32.42 32.54 32.32 32.34 2,736,278 +0.13(+0.42%)
Apr 12, 2019 32.25 32.44 32.13 32.21 3,475,217 -0.27(-0.83%)
Apr 11, 2019 32.75 32.77 32.40 32.48 3,467,794 -0.26(-0.80%)
Apr 10, 2019 32.90 32.96 32.71 32.74 2,415,426 -0.17(-0.53%)
Apr 09, 2019 32.99 33.03 32.86 32.91 2,282,077 -0.14(-0.43%)
Apr 08, 2019 33.20 33.20 32.97 33.05 2,577,986 +0.06(+0.17%)
Apr 05, 2019 33.17 33.22 32.95 33.00 2,463,676 -0.07(-0.22%)
Apr 04, 2019 33.18 33.20 32.94 33.07 2,771,706 -0.06(-0.17%)
Apr 03, 2019 33.12 33.30 33.02 33.13 3,552,118 -0.10(-0.29%)
Apr 02, 2019 33.38 33.47 33.21 33.22 3,949,518 +0.06(+0.17%)
Apr 01, 2019 33.37 33.37 33.08 33.17 2,945,170 +0.02(+0.05%)
Mar 29, 2019 33.26 33.30 33.03 33.15 2,980,540 -0.06(-0.19%)
Mar 28, 2019 33.32 33.43 33.17 33.21 4,347,419 +0.11(+0.34%)
Mar 27, 2019 33.18 33.28 32.94 33.10 3,979,428 +0.10(+0.31%)
Mar 26, 2019 33.20 33.21 32.93 33.00 3,088,812 +0.31(+0.95%)
Mar 25, 2019 32.73 32.84 32.63 32.69 2,654,774 -0.03(-0.10%)
Mar 22, 2019 32.88 33.01 32.72 32.72 3,164,720 +0.01(+0.02%)
Mar 21, 2019 32.68 32.90 32.63 32.71 3,238,060 +0.34(+1.05%)
Mar 20, 2019 32.33 32.51 32.17 32.37 2,565,347 +0.29(+0.89%)
Mar 19, 2019 32.19 32.31 32.04 32.09 2,786,880 -0.03(-0.10%)
Mar 18, 2019 32.23 32.26 31.96 32.12 1,720,781 -0.11(-0.34%)
Mar 15, 2019 32.13 32.24 32.00 32.23 2,667,144 +0.16(+0.49%)
Mar 14, 2019 32.10 32.19 32.01 32.07 1,985,147 +0.06(+0.20%)
Mar 13, 2019 31.93 32.03 31.84 32.01 1,468,156 +0.24(+0.75%)
Mar 12, 2019 31.59 31.87 31.58 31.77 1,636,478 -0.02(-0.07%)
Mar 11, 2019 31.83 31.93 31.66 31.79 2,218,204 -0.03(-0.10%)
Mar 08, 2019 31.85 31.86 31.59 31.82 2,115,739 +0.00(+0.00%)
Mar 07, 2019 31.86 31.95 31.65 31.82 3,815,442 -0.06(-0.17%)
Mar 06, 2019 32.15 32.15 31.77 31.88 1,912,810 -0.13(-0.42%)
Mar 05, 2019 31.89 32.16 31.82 32.02 2,509,470 +0.06(+0.20%)
Mar 04, 2019 32.12 32.12 31.82 31.95 2,624,524 -0.09(-0.27%)
Mar 01, 2019 32.05 32.19 31.99 32.04 2,929,484 +0.02(+0.07%)
Feb 28, 2019 31.97 32.26 31.94 32.02 4,539,212 -0.08(-0.25%)
Feb 27, 2019 32.02 32.27 32.00 32.09 4,170,949 -0.03(-0.10%)
Feb 26, 2019 32.07 32.29 31.99 32.13 2,226,481 +0.01(+0.02%)
Feb 25, 2019 32.23 32.30 32.07 32.12 2,777,282 -0.05(-0.15%)
Feb 22, 2019 31.89 32.25 31.85 32.17 2,874,016 +0.01(+0.02%)
Feb 21, 2019 32.15 32.29 32.07 32.16 3,098,353 -0.18(-0.55%)
Feb 20, 2019 32.19 32.53 32.17 32.34 3,324,633 +0.05(+0.17%)
Feb 19, 2019 32.23 32.39 32.23 32.28 3,423,318 +0.04(+0.12%)
Feb 15, 2019 32.22 32.30 32.08 32.24 4,110,795 +0.30(+0.93%)
Feb 14, 2019 31.73 32.03 31.69 31.94 3,761,574 +0.38(+1.21%)
Feb 13, 2019 31.35 31.69 31.33 31.56 3,920,979 -0.13(-0.39%)
Feb 12, 2019 31.48 31.75 31.45 31.69 4,138,425 +0.23(+0.75%)
Feb 11, 2019 31.53 31.61 31.37 31.45 6,857,129 -0.67(-2.09%)
Feb 08, 2019 31.90 32.22 31.83 32.12 4,003,733 +0.41(+1.28%)
Feb 07, 2019 32.12 32.19 31.65 31.72 4,698,291 -0.09(-0.27%)
Feb 06, 2019 31.21 31.87 31.15 31.80 7,326,331 +0.96(+3.12%)
Feb 05, 2019 30.87 31.10 30.82 30.84 4,089,651 +0.24(+0.79%)
Feb 04, 2019 30.61 30.63 30.44 30.60 2,770,944 -0.05(-0.15%)
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.