Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.89 30.45 29.58 29.82 189,719 -0.49(-1.60%)
May 30, 2019 30.74 31.09 30.22 30.30 279,603 -0.39(-1.26%)
May 29, 2019 29.57 30.76 29.57 30.69 303,356 +0.89(+2.99%)
May 28, 2019 30.50 30.67 29.79 29.80 300,274 -0.76(-2.50%)
May 24, 2019 30.11 30.67 30.11 30.56 144,913 +0.69(+2.32%)
May 23, 2019 30.30 30.45 29.66 29.87 238,057 -0.85(-2.77%)
May 22, 2019 31.10 31.17 30.68 30.72 110,353 -0.55(-1.77%)
May 21, 2019 31.02 31.29 30.42 31.27 424,989 +0.46(+1.48%)
May 20, 2019 30.44 31.17 30.28 30.82 166,222 +0.14(+0.45%)
May 17, 2019 31.61 31.81 30.64 30.68 170,848 -1.30(-4.06%)
May 16, 2019 32.46 32.73 31.88 31.98 353,056 -0.44(-1.35%)
May 15, 2019 31.82 32.55 31.67 32.41 97,120 +0.25(+0.77%)
May 14, 2019 31.88 32.45 31.71 32.17 146,692 +0.48(+1.50%)
May 13, 2019 32.76 32.94 31.42 31.69 253,445 -1.78(-5.33%)
May 10, 2019 33.16 33.54 32.56 33.47 115,950 +0.11(+0.33%)
May 09, 2019 33.13 33.45 32.71 33.36 95,341 +0.01(+0.03%)
May 08, 2019 33.29 33.90 33.12 33.35 131,319 +0.09(+0.27%)
May 07, 2019 33.15 33.56 33.03 33.27 281,779 -0.37(-1.09%)
May 06, 2019 32.84 33.66 32.83 33.63 145,965 +0.16(+0.47%)
May 03, 2019 32.70 33.48 32.47 33.47 155,206 +0.97(+2.99%)
May 02, 2019 33.18 33.27 32.49 32.50 131,347 -0.81(-2.44%)
May 01, 2019 33.62 33.98 33.22 33.32 294,765 -0.15(-0.44%)
Apr 30, 2019 33.46 33.57 33.30 33.46 137,272 +0.03(+0.10%)
Apr 29, 2019 33.31 33.62 33.25 33.43 82,851 +0.10(+0.30%)
Apr 26, 2019 33.22 33.50 33.07 33.33 127,637 +0.12(+0.36%)
Apr 25, 2019 33.58 33.58 33.17 33.21 227,638 -0.39(-1.15%)
Apr 24, 2019 32.91 33.76 32.86 33.60 224,640 +0.74(+2.26%)
Apr 23, 2019 32.18 33.19 32.18 32.86 164,393 +0.82(+2.56%)
Apr 22, 2019 32.39 32.52 31.97 32.04 209,863 -0.52(-1.61%)
Apr 18, 2019 32.35 32.87 32.33 32.56 186,904 +0.27(+0.83%)
Apr 17, 2019 33.37 33.37 31.95 32.29 261,131 -0.96(-2.88%)
Apr 16, 2019 33.33 33.49 32.79 33.25 190,458 +0.00(+0.00%)
Apr 15, 2019 33.60 34.08 33.02 33.25 358,332 -0.33(-0.97%)
Apr 12, 2019 33.54 34.10 33.24 33.58 386,855 +0.29(+0.86%)
Apr 11, 2019 33.38 33.52 32.97 33.29 119,344 +0.02(+0.06%)
Apr 10, 2019 32.72 33.30 32.55 33.27 181,151 +0.50(+1.54%)
Apr 09, 2019 33.23 33.28 32.61 32.77 188,884 -0.78(-2.33%)
Apr 08, 2019 33.14 33.56 33.01 33.55 184,341 +0.05(+0.15%)
Apr 05, 2019 33.23 33.67 33.04 33.50 182,858 +0.32(+0.95%)
Apr 04, 2019 32.58 33.49 32.55 33.18 180,299 +0.64(+1.98%)
Apr 03, 2019 32.89 33.05 32.45 32.54 243,593 -0.11(-0.33%)
Apr 02, 2019 33.14 33.21 32.64 32.65 257,026 -0.45(-1.37%)
Apr 01, 2019 32.43 33.18 32.38 33.10 320,464 +0.96(+2.98%)
Mar 29, 2019 32.22 32.44 31.88 32.14 397,374 +0.16(+0.49%)
Mar 28, 2019 32.18 32.28 31.70 31.99 412,001 -0.01(-0.03%)
Mar 27, 2019 31.93 32.55 31.73 32.00 373,606 +0.13(+0.40%)
Mar 26, 2019 32.08 32.47 31.71 31.87 675,882 -0.13(-0.40%)
Mar 25, 2019 32.25 32.29 31.78 32.00 429,331 -0.23(-0.71%)
Mar 22, 2019 33.12 33.14 32.05 32.22 447,539 -1.11(-3.32%)
Mar 21, 2019 32.88 34.28 32.88 33.33 654,603 +0.53(+1.63%)
Mar 20, 2019 32.38 33.72 31.16 32.80 1,203,836 -1.91(-5.50%)
Mar 19, 2019 34.86 35.78 34.41 34.70 707,381 -0.04(-0.11%)
Mar 18, 2019 33.71 35.06 33.59 34.74 602,006 +0.94(+2.78%)
Mar 15, 2019 34.06 34.16 33.53 33.80 1,557,537 -0.03(-0.09%)
Mar 14, 2019 33.64 34.27 33.46 33.83 502,329 +0.20(+0.59%)
Mar 13, 2019 33.88 33.95 33.32 33.64 294,566 -0.06(-0.18%)
Mar 12, 2019 33.39 34.09 33.39 33.70 457,774 +0.34(+1.01%)
Mar 11, 2019 33.16 33.47 32.50 33.36 900,795 +0.05(+0.15%)
Mar 08, 2019 33.26 33.72 32.93 33.31 511,863 -0.01(-0.03%)
Mar 07, 2019 33.98 33.98 33.22 33.32 179,157 -0.61(-1.81%)
Mar 06, 2019 34.85 35.12 33.92 33.93 182,826 -0.89(-2.56%)
Mar 05, 2019 34.85 34.95 34.45 34.82 337,819 +0.02(+0.06%)
Mar 04, 2019 36.17 36.36 34.73 34.80 321,844 -1.35(-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.