Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 35.82 36.06 35.75 35.92 1,351,902 +0.06(+0.16%)
Feb 27, 2019 35.83 35.88 35.64 35.86 653,914 +0.03(+0.09%)
Feb 26, 2019 35.67 35.94 35.57 35.83 1,766,444 +0.13(+0.36%)
Feb 25, 2019 35.73 35.84 35.65 35.70 800,517 +0.06(+0.18%)
Feb 22, 2019 35.46 35.73 35.35 35.64 983,164 +0.27(+0.78%)
Feb 21, 2019 35.28 35.52 35.12 35.36 920,237 +0.03(+0.09%)
Feb 20, 2019 35.21 35.41 35.15 35.33 1,185,588 +0.13(+0.37%)
Feb 19, 2019 34.89 35.27 34.79 35.20 922,247 +0.23(+0.67%)
Feb 15, 2019 34.93 35.03 34.73 34.97 971,271 +0.24(+0.70%)
Feb 14, 2019 34.62 34.87 34.50 34.73 969,165 -0.02(-0.07%)
Feb 13, 2019 35.03 35.06 34.70 34.75 806,610 -0.13(-0.37%)
Feb 12, 2019 34.77 35.07 34.62 34.88 819,880 +0.29(+0.84%)
Feb 11, 2019 34.89 34.96 34.54 34.59 1,233,510 -0.31(-0.88%)
Feb 08, 2019 34.92 35.04 34.77 34.89 1,083,513 -0.03(-0.09%)
Feb 07, 2019 35.06 35.09 34.59 34.93 1,502,326 -0.21(-0.60%)
Feb 06, 2019 35.21 35.23 35.06 35.14 796,942 -0.15(-0.43%)
Feb 05, 2019 35.08 35.35 35.06 35.29 739,226 +0.21(+0.60%)
Feb 04, 2019 35.10 35.17 34.99 35.08 760,586 -0.12(-0.34%)
Feb 01, 2019 35.08 35.27 35.01 35.20 900,160 +0.09(+0.25%)
Jan 31, 2019 34.88 35.15 34.71 35.11 1,016,700 +0.28(+0.81%)
Jan 30, 2019 34.67 34.90 34.51 34.83 1,138,889 +0.20(+0.58%)
Jan 29, 2019 34.33 34.76 34.22 34.63 1,478,904 +0.29(+0.85%)
Jan 28, 2019 33.98 34.38 33.84 34.34 2,387,375 +0.15(+0.45%)
Jan 25, 2019 33.94 34.21 33.91 34.18 1,088,592 +0.40(+1.17%)
Jan 24, 2019 33.71 33.81 33.55 33.79 1,019,905 +0.04(+0.12%)
Jan 23, 2019 33.74 33.82 33.60 33.75 899,824 +0.07(+0.22%)
Jan 22, 2019 33.63 33.80 33.50 33.68 1,358,851 -0.26(-0.76%)
Jan 18, 2019 33.98 34.00 33.76 33.93 1,024,171 +0.13(+0.38%)
Jan 17, 2019 33.70 33.89 33.60 33.81 955,493 +0.00(+0.00%)
Jan 16, 2019 33.80 33.99 33.72 33.81 867,818 -0.04(-0.12%)
Jan 15, 2019 33.46 34.07 33.42 33.85 1,387,554 +0.28(+0.84%)
Jan 14, 2019 33.76 34.11 33.50 33.56 1,718,578 -0.18(-0.53%)
Jan 11, 2019 33.57 34.20 33.49 33.74 1,614,986 +0.15(+0.46%)
Jan 10, 2019 33.14 33.70 32.92 33.59 1,160,046 +0.40(+1.22%)
Jan 09, 2019 33.27 33.34 32.98 33.18 1,468,685 -0.01(-0.02%)
Jan 08, 2019 32.69 33.26 32.66 33.19 1,872,993 +0.61(+1.86%)
Jan 07, 2019 32.28 32.63 32.09 32.59 1,603,341 +0.40(+1.25%)
Jan 04, 2019 32.62 32.62 32.15 32.18 1,499,896 -0.14(-0.42%)
Jan 03, 2019 32.18 32.52 32.14 32.32 1,160,758 +0.24(+0.76%)
Jan 02, 2019 31.70 32.19 31.48 32.08 1,086,540 +0.17(+0.53%)
Dec 31, 2018 32.08 32.09 31.60 31.91 1,315,800 +0.02(+0.05%)
Dec 28, 2018 31.96 32.17 31.86 31.89 1,431,634 +0.01(+0.03%)
Dec 27, 2018 31.67 31.93 31.40 31.88 2,488,913 -0.24(-0.75%)
Dec 26, 2018 31.74 32.13 31.36 32.13 1,703,000 +0.39(+1.22%)
Dec 24, 2018 32.08 32.20 31.69 31.74 1,188,445 -0.52(-1.60%)
Dec 21, 2018 32.90 33.17 32.23 32.26 2,212,616 -0.73(-2.20%)
Dec 20, 2018 33.19 33.28 32.63 32.98 1,897,649 -0.19(-0.56%)
Dec 19, 2018 33.38 33.68 33.02 33.17 2,183,516 -0.11(-0.34%)
Dec 18, 2018 33.43 33.62 33.15 33.28 1,652,421 -0.30(-0.89%)
Dec 17, 2018 33.76 33.89 33.39 33.58 1,741,840 -0.33(-0.98%)
Dec 14, 2018 33.53 33.93 33.49 33.91 1,247,910 +0.05(+0.14%)
Dec 13, 2018 33.84 33.96 33.59 33.86 1,392,680 -0.04(-0.11%)
Dec 12, 2018 33.86 34.03 33.77 33.90 1,364,479 +0.28(+0.83%)
Dec 11, 2018 33.80 33.98 33.56 33.62 1,500,979 -0.08(-0.24%)
Dec 10, 2018 33.95 33.96 33.37 33.70 1,180,748 -0.39(-1.14%)
Dec 07, 2018 34.28 34.54 34.03 34.09 1,619,487 -0.15(-0.44%)
Dec 06, 2018 33.80 34.26 33.53 34.24 1,829,963 -0.15(-0.44%)
Dec 04, 2018 34.23 34.73 34.23 34.39 1,158,086 +0.19(+0.56%)
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.