Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.08 26.22 25.89 26.11 4,493,924 -0.31(-1.17%)
May 30, 2019 26.40 26.57 26.28 26.41 3,177,050 +0.17(+0.66%)
May 29, 2019 26.49 26.84 26.09 26.24 4,216,617 -0.40(-1.52%)
May 28, 2019 26.80 26.92 26.61 26.65 6,228,055 -0.05(-0.20%)
May 24, 2019 26.86 26.95 26.65 26.70 3,716,714 +0.06(+0.24%)
May 23, 2019 26.96 26.96 26.42 26.64 5,744,742 -0.66(-2.40%)
May 22, 2019 27.08 27.41 27.05 27.29 4,692,931 +0.03(+0.10%)
May 21, 2019 27.03 27.35 26.82 27.27 6,401,940 +0.66(+2.47%)
May 20, 2019 26.59 26.79 26.49 26.61 5,331,171 -0.28(-1.04%)
May 17, 2019 27.07 27.31 26.75 26.89 5,755,934 -0.53(-1.93%)
May 16, 2019 27.50 27.96 27.32 27.42 8,407,170 +0.21(+0.76%)
May 15, 2019 26.83 27.26 26.72 27.21 4,590,130 +0.19(+0.70%)
May 14, 2019 26.75 27.25 26.72 27.02 3,990,695 +0.41(+1.55%)
May 13, 2019 27.07 27.11 26.52 26.61 6,243,891 -1.07(-3.86%)
May 10, 2019 27.32 27.80 26.91 27.68 5,549,376 +0.14(+0.52%)
May 09, 2019 27.63 27.63 27.02 27.54 5,399,526 -0.23(-0.84%)
May 08, 2019 27.94 28.06 27.73 27.77 5,012,430 -0.24(-0.87%)
May 07, 2019 28.26 28.46 27.80 28.01 7,291,394 -0.31(-1.08%)
May 06, 2019 27.99 28.45 27.94 28.32 4,388,168 -0.44(-1.53%)
May 03, 2019 28.45 28.86 28.45 28.76 4,931,815 +0.37(+1.30%)
May 02, 2019 29.16 29.29 28.23 28.39 7,561,924 -0.66(-2.26%)
May 01, 2019 28.77 29.40 28.47 29.05 9,094,229 +0.41(+1.44%)
Apr 30, 2019 27.91 28.91 27.29 28.63 19,840,144 -1.69(-5.57%)
Apr 29, 2019 30.22 30.49 30.10 30.32 5,746,911 +0.07(+0.24%)
Apr 26, 2019 30.11 30.32 29.83 30.25 2,935,307 +0.08(+0.27%)
Apr 25, 2019 30.85 30.87 30.03 30.17 3,463,068 -0.80(-2.58%)
Apr 24, 2019 31.24 31.38 30.90 30.97 3,104,191 -0.36(-1.15%)
Apr 23, 2019 30.96 31.38 30.80 31.33 2,853,054 +0.45(+1.46%)
Apr 22, 2019 31.18 31.19 30.80 30.88 3,352,840 -0.45(-1.43%)
Apr 18, 2019 31.46 31.64 31.29 31.33 3,301,261 -0.05(-0.17%)
Apr 17, 2019 31.47 31.77 31.24 31.38 2,898,306 +0.03(+0.09%)
Apr 16, 2019 31.47 31.56 31.29 31.36 2,524,531 -0.07(-0.23%)
Apr 15, 2019 31.59 31.60 31.22 31.43 2,427,451 -0.04(-0.14%)
Apr 12, 2019 31.36 31.52 31.25 31.47 2,328,424 +0.37(+1.18%)
Apr 11, 2019 30.94 31.19 30.89 31.11 1,654,061 +0.18(+0.58%)
Apr 10, 2019 30.83 31.00 30.80 30.93 1,621,368 +0.10(+0.32%)
Apr 09, 2019 31.04 31.12 30.77 30.83 2,243,924 -0.35(-1.12%)
Apr 08, 2019 31.12 31.19 30.82 31.18 2,016,045 -0.01(-0.03%)
Apr 05, 2019 31.21 31.44 31.14 31.19 2,448,444 +0.07(+0.23%)
Apr 04, 2019 30.85 31.24 30.83 31.12 3,541,844 +0.21(+0.67%)
Apr 03, 2019 30.91 31.15 30.80 30.91 4,576,564 +0.32(+1.06%)
Apr 02, 2019 30.58 30.70 30.49 30.58 3,241,420 +0.09(+0.29%)
Apr 01, 2019 30.05 30.60 29.96 30.49 5,812,184 +0.74(+2.48%)
Mar 29, 2019 29.71 29.96 29.62 29.76 4,860,848 +0.18(+0.61%)
Mar 28, 2019 29.92 30.10 29.57 29.58 4,593,452 -0.31(-1.02%)
Mar 27, 2019 30.22 30.32 29.76 29.88 3,988,829 -0.33(-1.10%)
Mar 26, 2019 30.60 30.70 29.96 30.22 4,022,874 -0.12(-0.39%)
Mar 25, 2019 30.34 30.55 30.06 30.33 2,738,617 -0.08(-0.27%)
Mar 22, 2019 31.19 31.24 30.35 30.41 3,749,972 -0.86(-2.76%)
Mar 21, 2019 30.71 31.41 30.66 31.28 3,528,471 +0.51(+1.67%)
Mar 20, 2019 31.12 31.12 30.50 30.76 3,062,844 -0.35(-1.13%)
Mar 19, 2019 31.02 31.36 30.97 31.12 3,704,745 +0.23(+0.76%)
Mar 18, 2019 31.12 31.20 30.76 30.88 3,528,025 -0.15(-0.49%)
Mar 15, 2019 30.76 31.05 30.71 31.03 6,695,291 +0.27(+0.88%)
Mar 14, 2019 30.79 30.79 30.48 30.76 3,304,208 -0.08(-0.26%)
Mar 13, 2019 30.87 31.03 30.76 30.85 2,822,049 +0.10(+0.32%)
Mar 12, 2019 30.85 30.86 30.67 30.75 2,642,811 +0.00(+0.00%)
Mar 11, 2019 30.57 30.84 30.47 30.75 3,267,273 +0.36(+1.18%)
Mar 08, 2019 30.26 30.43 30.12 30.39 3,120,064 -0.15(-0.50%)
Mar 07, 2019 31.03 31.03 30.40 30.54 3,734,223 -0.49(-1.56%)
Mar 06, 2019 31.19 31.24 31.02 31.03 2,879,533 -0.16(-0.52%)
Mar 05, 2019 31.38 31.43 31.19 31.19 3,509,526 -0.17(-0.54%)
Mar 04, 2019 31.50 31.69 30.96 31.36 3,553,949 -0.04(-0.14%)
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.