Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 33.53 33.83 33.49 33.63 21,038,470 +0.12(+0.36%)
Feb 27, 2019 33.61 33.68 33.39 33.51 20,160,338 -0.23(-0.70%)
Feb 26, 2019 33.60 33.80 33.41 33.75 20,655,298 +0.20(+0.60%)
Feb 25, 2019 33.62 33.75 33.32 33.55 18,573,894 -0.03(-0.10%)
Feb 22, 2019 33.47 33.69 33.40 33.58 23,428,592 +0.12(+0.36%)
Feb 21, 2019 32.71 33.46 32.56 33.46 25,381,616 +0.59(+1.80%)
Feb 20, 2019 32.79 32.98 32.64 32.87 17,177,016 +0.21(+0.64%)
Feb 19, 2019 32.83 33.00 32.60 32.66 14,778,663 -0.19(-0.58%)
Feb 15, 2019 32.70 32.86 32.31 32.85 18,254,776 +0.44(+1.37%)
Feb 14, 2019 32.15 32.58 31.96 32.41 18,295,770 +0.20(+0.62%)
Feb 13, 2019 32.39 32.57 32.00 32.21 16,254,354 -0.18(-0.56%)
Feb 12, 2019 32.45 32.57 32.22 32.39 16,153,465 +0.21(+0.65%)
Feb 11, 2019 32.79 32.82 32.09 32.18 16,363,330 -0.52(-1.60%)
Feb 08, 2019 32.62 32.84 32.17 32.70 20,777,240 -0.07(-0.21%)
Feb 07, 2019 32.32 32.80 32.26 32.77 24,794,982 +0.44(+1.37%)
Feb 06, 2019 32.30 32.43 32.00 32.33 21,937,590 +0.02(+0.05%)
Feb 05, 2019 32.07 32.42 31.81 32.31 27,796,622 +0.33(+1.03%)
Feb 04, 2019 31.95 32.07 31.55 31.98 26,260,548 -0.02(-0.05%)
Feb 01, 2019 31.93 32.08 31.73 32.00 21,514,698 +0.19(+0.60%)
Jan 31, 2019 31.21 32.02 31.11 31.81 35,390,804 +0.99(+3.22%)
Jan 30, 2019 31.34 31.34 30.66 30.82 26,066,686 -0.57(-1.80%)
Jan 29, 2019 30.77 31.60 30.77 31.38 22,094,840 +0.62(+2.01%)
Jan 28, 2019 30.86 30.90 30.15 30.76 30,417,956 -0.36(-1.15%)
Jan 25, 2019 31.86 32.03 30.93 31.12 29,168,780 -0.40(-1.27%)
Jan 24, 2019 32.05 32.08 30.82 31.52 46,491,076 -0.57(-1.76%)
Jan 23, 2019 31.39 32.55 31.28 32.08 42,136,020 +1.67(+5.49%)
Jan 22, 2019 31.35 31.39 30.29 30.41 37,766,020 -1.08(-3.42%)
Jan 18, 2019 31.42 31.55 30.90 31.49 26,064,998 +0.26(+0.84%)
Jan 17, 2019 31.14 31.48 31.09 31.23 29,265,582 +0.01(+0.03%)
Jan 16, 2019 31.32 31.59 31.21 31.22 24,025,374 +0.06(+0.20%)
Jan 15, 2019 31.07 31.31 30.94 31.16 15,464,354 +0.05(+0.17%)
Jan 14, 2019 30.80 31.30 30.75 31.11 19,096,162 +0.12(+0.39%)
Jan 11, 2019 30.97 31.08 30.71 30.99 22,031,286 -0.17(-0.53%)
Jan 10, 2019 31.23 31.31 30.88 31.15 19,166,072 -0.21(-0.67%)
Jan 09, 2019 31.20 31.42 30.88 31.36 18,448,026 +0.30(+0.95%)
Jan 08, 2019 31.02 31.22 30.75 31.07 23,501,970 +0.25(+0.82%)
Jan 07, 2019 30.99 31.23 30.68 30.82 30,098,488 -0.33(-1.06%)
Jan 04, 2019 30.47 31.17 30.32 31.15 26,265,286 +1.02(+3.38%)
Jan 03, 2019 29.86 30.73 29.68 30.13 33,155,874 +0.23(+0.79%)
Jan 02, 2019 29.13 29.96 29.07 29.89 19,509,696 +0.28(+0.94%)
Dec 31, 2018 29.82 30.09 28.96 29.61 24,850,044 -0.10(-0.32%)
Dec 28, 2018 30.15 30.58 29.56 29.71 18,765,828 -0.10(-0.35%)
Dec 27, 2018 29.23 29.84 28.64 29.81 20,180,336 +0.29(+0.97%)
Dec 26, 2018 28.77 29.55 28.21 29.53 26,492,624 +0.93(+3.24%)
Dec 24, 2018 29.17 29.38 28.57 28.60 15,482,571 -0.59(-2.01%)
Dec 21, 2018 29.99 31.14 29.12 29.19 46,570,496 -0.75(-2.51%)
Dec 20, 2018 30.46 30.64 29.61 29.94 31,483,244 -0.49(-1.62%)
Dec 19, 2018 30.98 31.62 30.23 30.44 37,384,884 -0.25(-0.82%)
Dec 18, 2018 31.54 31.54 30.46 30.69 27,245,852 -0.63(-2.02%)
Dec 17, 2018 31.47 31.88 31.14 31.32 23,470,724 -0.11(-0.36%)
Dec 14, 2018 31.47 31.87 31.29 31.43 20,980,910 -0.36(-1.14%)
Dec 13, 2018 32.03 32.26 31.47 31.80 21,240,662 -0.19(-0.59%)
Dec 12, 2018 32.27 32.43 31.86 31.99 27,272,682 +0.12(+0.38%)
Dec 11, 2018 32.69 32.81 31.78 31.86 27,646,198 -0.44(-1.37%)
Dec 10, 2018 32.47 32.52 31.75 32.31 18,770,796 -0.05(-0.16%)
Dec 07, 2018 32.57 32.88 32.07 32.36 23,822,746 -0.41(-1.24%)
Dec 06, 2018 32.27 32.80 31.99 32.76 30,791,550 +0.16(+0.50%)
Dec 04, 2018 33.91 33.98 32.31 32.60 34,913,884 -1.26(-3.73%)
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.