Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.47 31.70 31.33 31.70 24,941 +0.09(+0.28%)
Apr 29, 2019 31.33 31.71 30.89 31.61 9,788 +0.43(+1.39%)
Apr 26, 2019 31.41 31.44 31.18 31.18 3,747 -0.23(-0.72%)
Apr 25, 2019 31.05 31.51 30.99 31.41 4,840 -0.03(-0.09%)
Apr 24, 2019 31.49 31.61 31.43 31.44 7,915 -0.06(-0.19%)
Apr 23, 2019 31.41 31.51 31.34 31.49 10,799 +0.14(+0.44%)
Apr 22, 2019 31.27 31.69 31.27 31.36 16,406 -0.39(-1.24%)
Apr 18, 2019 31.44 31.75 31.41 31.75 8,710 +0.17(+0.53%)
Apr 17, 2019 31.66 31.83 31.27 31.58 6,595 -0.16(-0.50%)
Apr 16, 2019 31.49 31.84 30.60 31.74 16,336 +0.35(+1.10%)
Apr 15, 2019 31.51 31.51 30.80 31.40 18,227 -0.07(-0.22%)
Apr 12, 2019 31.43 31.47 31.31 31.46 5,165 +0.27(+0.85%)
Apr 11, 2019 31.26 31.32 30.91 31.20 4,584 +0.10(+0.32%)
Apr 10, 2019 31.32 31.32 30.90 31.10 21,490 -0.08(-0.25%)
Apr 09, 2019 31.54 31.54 31.18 31.18 6,286 -0.38(-1.19%)
Apr 08, 2019 31.51 31.84 31.34 31.55 4,484 -0.19(-0.59%)
Apr 05, 2019 31.71 31.78 31.30 31.74 3,342 +0.18(+0.56%)
Apr 04, 2019 31.54 31.73 31.28 31.56 6,926 +0.07(+0.22%)
Apr 03, 2019 31.54 31.54 31.11 31.49 2,757 +0.01(+0.03%)
Apr 02, 2019 31.22 31.80 31.10 31.48 15,444 +0.05(+0.16%)
Apr 01, 2019 31.49 31.59 31.21 31.44 6,780 -0.04(-0.13%)
Mar 29, 2019 31.76 31.83 31.47 31.47 7,090 -0.09(-0.28%)
Mar 28, 2019 31.50 31.75 31.39 31.56 3,642 -0.03(-0.09%)
Mar 27, 2019 31.92 31.92 31.33 31.59 6,303 -0.20(-0.62%)
Mar 26, 2019 31.53 31.96 31.43 31.79 7,780 +0.50(+1.61%)
Mar 25, 2019 31.54 31.54 31.28 31.29 5,173 -0.10(-0.31%)
Mar 22, 2019 31.99 32.08 31.13 31.39 16,408 -0.62(-1.94%)
Mar 21, 2019 31.79 32.43 31.79 32.01 13,500 +0.10(+0.31%)
Mar 20, 2019 31.79 32.09 31.47 31.91 14,764 +0.12(+0.37%)
Mar 19, 2019 31.59 31.79 31.42 31.79 15,945 +0.20(+0.63%)
Mar 18, 2019 31.27 31.59 30.95 31.59 4,910 +0.01(+0.03%)
Mar 15, 2019 31.36 31.59 31.33 31.58 34,741 +0.17(+0.53%)
Mar 14, 2019 31.48 31.57 31.32 31.42 7,052 -0.12(-0.38%)
Mar 13, 2019 31.09 31.53 31.04 31.53 10,215 +0.48(+1.56%)
Mar 12, 2019 31.27 31.35 31.05 31.05 7,369 -0.29(-0.94%)
Mar 11, 2019 30.78 31.36 30.53 31.34 16,165 +0.55(+1.78%)
Mar 08, 2019 30.65 30.93 30.65 30.80 14,386 +0.16(+0.51%)
Mar 07, 2019 30.43 31.00 30.40 30.64 19,995 -0.21(-0.67%)
Mar 06, 2019 31.09 31.09 30.84 30.84 19,740 -0.04(-0.13%)
Mar 05, 2019 31.04 31.09 30.67 30.88 7,050 +0.02(+0.06%)
Mar 04, 2019 31.05 31.08 30.80 30.86 11,254 -0.23(-0.73%)
Mar 01, 2019 31.22 31.49 30.89 31.09 8,264 -0.21(-0.66%)
Feb 28, 2019 31.37 31.53 31.30 31.30 8,665 -0.06(-0.19%)
Feb 27, 2019 31.23 31.50 31.00 31.35 9,797 +0.13(+0.41%)
Feb 26, 2019 31.17 31.48 31.00 31.23 17,258 +0.00(+0.00%)
Feb 25, 2019 31.75 31.75 30.91 31.23 18,817 -0.38(-1.21%)
Feb 22, 2019 31.76 32.21 31.44 31.61 13,977 +0.03(+0.09%)
Feb 21, 2019 31.57 31.76 31.50 31.58 7,078 +0.00(+0.00%)
Feb 20, 2019 31.76 31.85 31.46 31.58 8,564 -0.17(-0.52%)
Feb 19, 2019 31.41 31.76 31.38 31.75 17,053 +0.16(+0.50%)
Feb 15, 2019 31.36 32.12 31.36 31.59 13,365 +0.30(+0.97%)
Feb 14, 2019 31.36 31.67 31.11 31.29 22,380 -0.14(-0.44%)
Feb 13, 2019 31.53 32.23 31.14 31.42 19,766 -0.02(-0.06%)
Feb 12, 2019 31.83 31.83 31.15 31.44 54,868 -0.12(-0.37%)
Feb 11, 2019 31.79 31.98 31.30 31.56 5,914 -0.16(-0.49%)
Feb 08, 2019 31.35 31.91 31.30 31.72 11,427 +0.19(+0.59%)
Feb 07, 2019 31.09 31.92 31.09 31.53 6,924 +0.07(+0.22%)
Feb 06, 2019 31.90 32.31 31.40 31.46 13,429 -0.36(-1.14%)
Feb 05, 2019 31.84 32.17 31.47 31.82 19,185 -0.16(-0.49%)
Feb 04, 2019 31.75 32.13 31.19 31.98 9,481 +0.08(+0.25%)
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.