Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.00 30.57 29.69 29.93 189,005 -0.49(-1.60%)
May 30, 2019 30.85 31.21 30.34 30.42 278,552 -0.39(-1.26%)
May 29, 2019 29.68 30.87 29.68 30.81 302,216 +0.90(+2.99%)
May 28, 2019 30.62 30.79 29.90 29.91 299,146 -0.77(-2.50%)
May 24, 2019 30.23 30.79 30.23 30.68 144,368 +0.70(+2.32%)
May 23, 2019 30.42 30.57 29.77 29.98 237,162 -0.86(-2.77%)
May 22, 2019 31.21 31.29 30.80 30.84 109,939 -0.56(-1.77%)
May 21, 2019 31.13 31.41 30.54 31.39 423,391 +0.46(+1.48%)
May 20, 2019 30.56 31.29 30.39 30.93 165,597 +0.14(+0.45%)
May 17, 2019 31.73 31.93 30.76 30.80 170,205 -1.30(-4.06%)
May 16, 2019 32.59 32.85 32.00 32.10 351,728 -0.44(-1.34%)
May 15, 2019 31.94 32.68 31.79 32.54 96,754 +0.25(+0.77%)
May 14, 2019 32.00 32.58 31.83 32.29 146,140 +0.48(+1.50%)
May 13, 2019 32.88 33.06 31.54 31.81 252,492 -1.79(-5.33%)
May 10, 2019 33.28 33.67 32.69 33.60 115,514 +0.11(+0.33%)
May 09, 2019 33.25 33.58 32.83 33.49 94,983 +0.01(+0.03%)
May 08, 2019 33.41 34.03 33.24 33.48 130,826 +0.09(+0.27%)
May 07, 2019 33.27 33.69 33.16 33.39 280,720 -0.37(-1.09%)
May 06, 2019 32.96 33.79 32.95 33.76 145,416 +0.16(+0.47%)
May 03, 2019 32.82 33.61 32.60 33.60 154,622 +0.97(+2.99%)
May 02, 2019 33.30 33.39 32.62 32.63 130,853 -0.82(-2.44%)
May 01, 2019 33.75 34.10 33.34 33.44 293,656 -0.15(-0.44%)
Apr 30, 2019 33.59 33.70 33.42 33.59 136,756 +0.03(+0.10%)
Apr 29, 2019 33.44 33.74 33.38 33.56 82,540 +0.10(+0.30%)
Apr 26, 2019 33.35 33.62 33.20 33.46 127,157 +0.12(+0.36%)
Apr 25, 2019 33.70 33.70 33.30 33.34 226,782 -0.39(-1.15%)
Apr 24, 2019 33.03 33.88 32.98 33.72 223,795 +0.74(+2.26%)
Apr 23, 2019 32.30 33.32 32.30 32.98 163,775 +0.82(+2.56%)
Apr 22, 2019 32.51 32.64 32.09 32.16 209,074 -0.53(-1.61%)
Apr 18, 2019 32.47 32.99 32.45 32.68 186,201 +0.27(+0.83%)
Apr 17, 2019 33.50 33.50 32.07 32.41 260,149 -0.96(-2.88%)
Apr 16, 2019 33.46 33.62 32.91 33.38 189,742 +0.00(+0.00%)
Apr 15, 2019 33.72 34.21 33.15 33.38 356,985 -0.33(-0.97%)
Apr 12, 2019 33.66 34.23 33.37 33.70 385,401 +0.29(+0.86%)
Apr 11, 2019 33.51 33.64 33.10 33.42 118,896 +0.02(+0.06%)
Apr 10, 2019 32.84 33.43 32.68 33.40 180,470 +0.51(+1.54%)
Apr 09, 2019 33.36 33.41 32.73 32.89 188,174 -0.78(-2.33%)
Apr 08, 2019 33.27 33.68 33.14 33.67 183,648 +0.05(+0.15%)
Apr 05, 2019 33.36 33.79 33.17 33.62 182,171 +0.32(+0.95%)
Apr 04, 2019 32.70 33.61 32.68 33.31 179,621 +0.65(+1.98%)
Apr 03, 2019 33.01 33.17 32.57 32.66 242,678 -0.11(-0.33%)
Apr 02, 2019 33.27 33.34 32.76 32.77 256,059 -0.46(-1.37%)
Apr 01, 2019 32.55 33.31 32.50 33.23 319,259 +0.96(+2.98%)
Mar 29, 2019 32.34 32.56 32.00 32.27 395,880 +0.16(+0.49%)
Mar 28, 2019 32.30 32.40 31.82 32.11 410,452 -0.01(-0.03%)
Mar 27, 2019 32.05 32.67 31.85 32.12 372,202 +0.13(+0.40%)
Mar 26, 2019 32.21 32.59 31.83 31.99 673,341 -0.13(-0.40%)
Mar 25, 2019 32.37 32.41 31.90 32.12 427,717 -0.23(-0.71%)
Mar 22, 2019 33.25 33.27 32.17 32.34 445,856 -1.11(-3.32%)
Mar 21, 2019 33.00 34.41 33.00 33.46 652,142 +0.54(+1.63%)
Mar 20, 2019 32.50 33.84 31.27 32.92 1,199,311 -1.92(-5.50%)
Mar 19, 2019 34.99 35.92 34.54 34.84 704,722 -0.04(-0.11%)
Mar 18, 2019 33.83 35.19 33.71 34.88 599,743 +0.94(+2.78%)
Mar 15, 2019 34.19 34.29 33.65 33.93 1,551,682 -0.03(-0.09%)
Mar 14, 2019 33.76 34.40 33.59 33.96 500,440 +0.20(+0.59%)
Mar 13, 2019 34.01 34.08 33.45 33.76 293,459 -0.06(-0.18%)
Mar 12, 2019 33.52 34.22 33.52 33.82 456,053 +0.34(+1.01%)
Mar 11, 2019 33.29 33.60 32.62 33.49 897,409 +0.05(+0.15%)
Mar 08, 2019 33.39 33.84 33.06 33.44 509,939 -0.01(-0.03%)
Mar 07, 2019 34.11 34.11 33.35 33.45 178,483 -0.62(-1.81%)
Mar 06, 2019 34.98 35.25 34.05 34.06 182,139 -0.89(-2.56%)
Mar 05, 2019 34.98 35.08 34.58 34.95 336,549 +0.02(+0.06%)
Mar 04, 2019 36.30 36.49 34.87 34.94 320,634 -1.36(-3.75%)
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.