Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 32.88 32.89 32.48 32.80 22,543 -0.07(-0.21%)
Apr 29, 2019 32.96 32.98 32.87 32.87 15,368 -0.07(-0.20%)
Apr 26, 2019 32.82 32.95 32.65 32.94 14,400 -0.00(-0.02%)
Apr 25, 2019 33.42 33.42 32.88 32.94 19,715 -0.53(-1.58%)
Apr 24, 2019 33.42 33.70 33.32 33.47 18,220 +0.03(+0.09%)
Apr 23, 2019 33.39 33.56 33.15 33.44 13,594 +0.21(+0.63%)
Apr 22, 2019 33.72 33.74 33.15 33.23 8,023 -0.67(-1.98%)
Apr 18, 2019 33.87 33.99 33.78 33.90 12,000 -0.07(-0.21%)
Apr 17, 2019 34.05 34.16 33.90 33.97 8,132 -0.05(-0.15%)
Apr 16, 2019 33.74 34.03 33.67 34.02 30,764 +0.39(+1.16%)
Apr 15, 2019 33.66 33.74 33.63 33.63 3,733 -0.02(-0.06%)
Apr 12, 2019 33.70 33.72 33.45 33.65 8,900 +0.25(+0.74%)
Apr 11, 2019 33.62 33.79 33.35 33.40 14,487 -0.19(-0.55%)
Apr 10, 2019 33.58 33.63 33.32 33.59 11,479 +0.23(+0.69%)
Apr 09, 2019 33.71 33.71 33.31 33.36 7,203 -0.54(-1.58%)
Apr 08, 2019 33.93 33.94 33.80 33.90 4,158 +0.06(+0.16%)
Apr 05, 2019 33.98 34.00 33.78 33.84 22,400 +0.00(+0.00%)
Apr 04, 2019 33.21 33.85 33.21 33.84 35,365 +0.56(+1.68%)
Apr 03, 2019 33.23 33.45 33.20 33.28 28,882 +0.31(+0.94%)
Apr 02, 2019 33.03 33.11 32.82 32.97 23,950 -0.04(-0.12%)
Apr 01, 2019 32.86 33.02 32.77 33.01 25,596 +0.41(+1.26%)
Mar 29, 2019 32.59 32.63 32.53 32.60 4,600 +0.23(+0.71%)
Mar 28, 2019 32.57 32.66 32.29 32.37 28,607 -0.06(-0.18%)
Mar 27, 2019 32.52 32.60 32.21 32.43 8,239 +0.02(+0.07%)
Mar 26, 2019 32.20 32.50 32.20 32.41 21,891 +0.50(+1.55%)
Mar 25, 2019 31.77 32.25 31.77 31.91 15,840 +0.15(+0.47%)
Mar 22, 2019 32.42 32.48 31.69 31.76 6,400 -0.87(-2.67%)
Mar 21, 2019 32.08 32.72 32.05 32.63 28,835 +0.58(+1.81%)
Mar 20, 2019 32.27 32.28 31.86 32.05 56,814 -0.42(-1.29%)
Mar 19, 2019 32.62 32.86 32.47 32.47 5,301 -0.06(-0.18%)
Mar 18, 2019 32.38 32.55 32.28 32.53 8,197 +0.31(+0.96%)
Mar 15, 2019 32.35 32.48 32.17 32.22 18,200 +0.05(+0.16%)
Mar 14, 2019 32.29 32.32 32.09 32.17 17,247 -0.24(-0.74%)
Mar 13, 2019 32.35 32.53 32.30 32.41 5,878 +0.11(+0.34%)
Mar 12, 2019 32.32 32.38 32.18 32.30 10,775 -0.05(-0.15%)
Mar 11, 2019 31.85 32.36 31.85 32.35 26,226 +0.58(+1.83%)
Mar 08, 2019 31.53 31.77 31.45 31.77 16,400 -0.14(-0.44%)
Mar 07, 2019 32.12 32.12 31.80 31.91 14,938 -0.44(-1.36%)
Mar 06, 2019 32.73 32.73 32.33 32.35 6,759 -0.41(-1.25%)
Mar 05, 2019 32.94 32.94 32.67 32.76 51,417 -0.02(-0.06%)
Mar 04, 2019 33.16 33.21 32.68 32.78 39,787 -0.28(-0.85%)
Mar 01, 2019 33.23 33.55 33.04 33.06 238,100 +0.58(+1.79%)
Feb 28, 2019 32.19 32.51 32.10 32.48 17,207 -0.05(-0.15%)
Feb 27, 2019 32.74 32.74 32.51 32.53 112,218 -0.21(-0.63%)
Feb 26, 2019 32.79 33.00 32.62 32.74 20,012 -0.20(-0.62%)
Feb 25, 2019 33.03 33.15 32.89 32.94 54,950 +0.16(+0.49%)
Feb 22, 2019 32.59 32.80 32.51 32.78 34,600 +0.25(+0.77%)
Feb 21, 2019 32.86 32.86 32.38 32.53 217,890 -0.39(-1.18%)
Feb 20, 2019 33.01 33.09 32.86 32.92 43,397 -0.15(-0.44%)
Feb 19, 2019 32.77 33.14 32.77 33.07 72,475 +0.30(+0.90%)
Feb 15, 2019 32.83 32.89 32.74 32.77 49,500 +0.14(+0.43%)
Feb 14, 2019 32.50 32.83 32.35 32.63 119,891 +0.02(+0.06%)
Feb 13, 2019 32.51 32.63 32.32 32.61 63,742 +0.27(+0.83%)
Feb 12, 2019 32.28 32.45 32.27 32.34 36,885 +0.37(+1.16%)
Feb 11, 2019 32.02 32.06 31.84 31.97 122,219 +0.02(+0.05%)
Feb 08, 2019 31.88 32.03 31.70 31.95 16,000 -0.27(-0.82%)
Feb 07, 2019 32.43 32.43 31.99 32.22 11,051 -0.35(-1.07%)
Feb 06, 2019 32.68 32.68 32.45 32.57 59,005 +0.11(+0.34%)
Feb 05, 2019 32.43 32.57 32.21 32.46 257,278 +0.21(+0.65%)
Feb 04, 2019 32.02 32.26 31.83 32.25 15,450 +0.21(+0.66%)
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.