Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.36 30.46 29.74 30.00 732,703 -0.89(-2.88%)
May 30, 2019 32.07 32.42 30.70 30.89 675,634 -1.07(-3.35%)
May 29, 2019 31.75 32.19 31.62 31.96 635,828 -0.11(-0.36%)
May 28, 2019 32.00 32.25 31.67 32.08 554,590 +0.22(+0.69%)
May 24, 2019 31.49 31.99 31.00 31.86 359,555 +0.68(+2.18%)
May 23, 2019 31.83 31.83 31.00 31.18 509,820 -1.20(-3.69%)
May 22, 2019 32.79 33.04 32.38 32.38 180,843 -0.66(-2.00%)
May 21, 2019 32.41 33.12 32.10 33.04 244,161 +0.89(+2.77%)
May 20, 2019 31.95 32.72 31.75 32.15 321,264 -0.06(-0.18%)
May 17, 2019 33.06 33.22 32.11 32.20 436,088 -1.23(-3.69%)
May 16, 2019 33.37 33.88 33.33 33.44 284,233 +0.16(+0.49%)
May 15, 2019 32.68 33.57 32.60 33.28 324,425 +0.01(+0.03%)
May 14, 2019 32.81 33.30 32.23 33.27 510,179 +0.75(+2.29%)
May 13, 2019 33.05 33.06 32.36 32.52 527,262 -1.54(-4.52%)
May 10, 2019 33.65 34.16 32.78 34.06 401,585 +0.16(+0.48%)
May 09, 2019 33.47 34.10 33.19 33.90 370,181 -0.03(-0.08%)
May 08, 2019 35.00 35.02 33.93 33.93 567,293 -1.16(-3.30%)
May 07, 2019 34.87 35.44 34.73 35.08 658,527 -0.13(-0.38%)
May 06, 2019 34.80 35.37 34.32 35.22 434,415 -0.69(-1.92%)
May 03, 2019 35.72 36.32 35.60 35.91 663,071 +0.91(+2.60%)
May 02, 2019 35.21 35.59 34.54 35.00 306,211 -0.33(-0.92%)
May 01, 2019 36.06 36.06 35.26 35.32 506,952 -0.54(-1.49%)
Apr 30, 2019 36.06 36.25 34.89 35.86 677,680 -0.28(-0.77%)
Apr 29, 2019 36.12 36.25 35.42 36.13 958,599 +0.17(+0.48%)
Apr 26, 2019 34.52 36.49 33.67 35.96 985,197 +2.79(+8.42%)
Apr 25, 2019 33.78 34.09 32.59 33.17 842,530 -0.92(-2.69%)
Apr 24, 2019 33.09 34.13 33.06 34.09 620,554 +0.95(+2.86%)
Apr 23, 2019 32.64 33.26 32.43 33.14 374,654 +0.50(+1.52%)
Apr 22, 2019 32.63 32.77 32.35 32.64 528,067 -0.23(-0.70%)
Apr 18, 2019 32.84 33.24 32.59 32.87 547,854 +0.00(+0.00%)
Apr 17, 2019 32.57 33.05 32.43 32.87 903,228 +0.50(+1.54%)
Apr 16, 2019 31.45 32.46 31.45 32.38 542,091 +1.08(+3.45%)
Apr 15, 2019 31.46 31.63 31.11 31.30 293,787 -0.04(-0.12%)
Apr 12, 2019 31.21 31.62 30.83 31.33 273,822 +0.52(+1.68%)
Apr 11, 2019 30.55 30.84 30.46 30.82 364,353 +0.41(+1.35%)
Apr 10, 2019 30.29 30.56 29.92 30.41 280,319 +0.21(+0.70%)
Apr 09, 2019 30.96 30.96 30.17 30.20 467,436 -1.04(-3.34%)
Apr 08, 2019 31.22 31.52 31.10 31.24 375,939 -0.24(-0.76%)
Apr 05, 2019 31.48 31.62 31.01 31.48 591,975 +0.17(+0.55%)
Apr 04, 2019 30.94 31.36 30.78 31.30 642,931 +0.34(+1.11%)
Apr 03, 2019 31.30 31.50 30.82 30.96 334,521 +0.03(+0.09%)
Apr 02, 2019 31.15 31.15 30.75 30.93 321,667 -0.21(-0.68%)
Apr 01, 2019 30.07 31.17 29.81 31.14 614,379 +1.44(+4.86%)
Mar 29, 2019 29.30 29.81 29.02 29.70 568,242 +0.69(+2.37%)
Mar 28, 2019 28.86 29.42 28.60 29.01 441,432 +0.23(+0.80%)
Mar 27, 2019 28.82 28.88 28.15 28.78 519,024 -0.02(-0.07%)
Mar 26, 2019 29.02 29.33 28.53 28.80 486,760 +0.05(+0.17%)
Mar 25, 2019 28.84 29.39 28.45 28.75 529,799 -0.12(-0.43%)
Mar 22, 2019 30.58 30.58 28.56 28.88 1,227,654 -1.90(-6.18%)
Mar 21, 2019 30.38 30.99 30.17 30.78 828,636 +0.32(+1.04%)
Mar 20, 2019 30.93 30.99 30.18 30.46 439,401 -0.64(-2.06%)
Mar 19, 2019 31.18 31.47 30.82 31.10 754,597 +0.14(+0.46%)
Mar 18, 2019 30.37 30.97 30.20 30.96 331,686 +0.61(+2.02%)
Mar 15, 2019 30.20 30.97 29.85 30.35 787,070 +0.33(+1.12%)
Mar 14, 2019 30.37 30.56 29.95 30.01 383,364 -0.49(-1.62%)
Mar 13, 2019 30.38 30.86 30.24 30.51 472,989 +0.35(+1.17%)
Mar 12, 2019 30.02 30.27 29.84 30.16 451,023 +0.29(+0.99%)
Mar 11, 2019 29.53 29.94 29.20 29.86 559,714 +0.39(+1.32%)
Mar 08, 2019 29.37 29.67 29.09 29.47 318,930 -0.19(-0.64%)
Mar 07, 2019 30.38 30.38 29.61 29.66 536,497 -0.73(-2.41%)
Mar 06, 2019 30.38 30.67 30.27 30.39 1,220,686 -0.05(-0.16%)
Mar 05, 2019 30.42 30.54 30.05 30.44 461,881 +0.01(+0.03%)
Mar 04, 2019 30.26 30.89 30.07 30.43 595,798 +0.26(+0.85%)
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.