Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 33.95 33.98 33.70 33.89 908,078 -0.09(-0.26%)
Jun 27, 2019 33.77 33.99 33.70 33.98 723,640 +0.23(+0.68%)
Jun 26, 2019 34.02 34.02 33.75 33.75 1,054,796 -0.17(-0.51%)
Jun 25, 2019 34.01 34.13 33.83 33.92 794,495 -0.04(-0.11%)
Jun 24, 2019 33.82 34.04 33.80 33.95 737,012 +0.16(+0.46%)
Jun 21, 2019 33.85 33.98 33.67 33.80 922,439 -0.18(-0.53%)
Jun 20, 2019 34.14 34.24 33.71 33.98 2,266,511 +0.07(+0.22%)
Jun 19, 2019 33.64 33.92 33.50 33.90 678,060 +0.35(+1.04%)
Jun 18, 2019 33.22 33.73 33.21 33.55 1,003,967 +0.54(+1.65%)
Jun 17, 2019 33.29 33.30 32.86 33.01 1,127,711 -0.25(-0.76%)
Jun 14, 2019 33.37 33.45 33.12 33.26 1,160,263 -0.20(-0.60%)
Jun 13, 2019 34.49 34.55 33.42 33.46 1,373,040 -1.03(-2.97%)
Jun 12, 2019 34.33 34.66 34.31 34.49 841,511 +0.12(+0.36%)
Jun 11, 2019 34.51 34.68 34.31 34.36 2,041,457 -0.08(-0.23%)
Jun 10, 2019 34.47 34.55 34.37 34.44 722,876 -0.02(-0.06%)
Jun 07, 2019 34.54 34.67 34.40 34.47 1,011,759 +0.14(+0.41%)
Jun 06, 2019 34.09 34.41 34.08 34.33 897,115 +0.38(+1.11%)
Jun 05, 2019 33.80 34.05 33.78 33.95 778,185 +0.28(+0.83%)
Jun 04, 2019 33.60 33.69 33.43 33.67 4,278,167 +0.26(+0.77%)
Jun 03, 2019 33.21 33.45 33.14 33.41 898,291 +0.29(+0.87%)
May 31, 2019 33.10 33.21 32.97 33.13 762,999 -0.09(-0.27%)
May 30, 2019 33.41 33.42 33.16 33.21 851,713 -0.09(-0.26%)
May 29, 2019 33.34 33.49 33.27 33.30 883,811 -0.09(-0.26%)
May 28, 2019 33.27 33.54 33.27 33.39 960,295 +0.06(+0.18%)
May 24, 2019 33.32 33.44 33.21 33.33 663,495 +0.11(+0.33%)
May 23, 2019 33.22 33.35 33.17 33.22 874,481 -0.18(-0.55%)
May 22, 2019 33.32 33.54 33.32 33.41 886,861 -0.05(-0.15%)
May 21, 2019 33.33 33.63 33.24 33.46 892,659 +0.31(+0.93%)
May 20, 2019 33.16 33.28 33.07 33.15 879,986 +0.01(+0.04%)
May 17, 2019 33.09 33.36 33.09 33.13 694,081 -0.09(-0.27%)
May 16, 2019 33.02 33.37 33.02 33.22 749,869 +0.26(+0.80%)
May 15, 2019 32.86 33.09 32.86 32.96 703,040 +0.05(+0.16%)
May 14, 2019 32.71 32.95 32.65 32.91 802,552 +0.22(+0.68%)
May 13, 2019 32.62 32.73 32.46 32.68 776,672 -0.11(-0.34%)
May 10, 2019 32.74 32.90 32.41 32.80 740,298 +0.07(+0.22%)
May 09, 2019 32.67 32.75 32.42 32.72 906,887 +0.10(+0.29%)
May 08, 2019 32.58 32.92 32.58 32.63 695,267 +0.01(+0.05%)
May 07, 2019 32.44 32.68 32.43 32.61 940,543 -0.06(-0.18%)
May 06, 2019 32.41 32.67 32.37 32.67 584,728 -0.01(-0.02%)
May 03, 2019 32.63 32.79 32.55 32.68 816,965 +0.02(+0.07%)
May 02, 2019 32.74 32.80 32.49 32.66 794,932 -0.19(-0.58%)
May 01, 2019 32.90 33.03 32.80 32.85 685,124 -0.07(-0.20%)
Apr 30, 2019 32.85 32.97 32.70 32.91 783,324 +0.09(+0.27%)
Apr 29, 2019 32.85 32.96 32.82 32.82 595,752 -0.06(-0.18%)
Apr 26, 2019 32.80 32.97 32.69 32.88 735,133 +0.13(+0.40%)
Apr 25, 2019 32.71 32.83 32.53 32.75 530,107 +0.01(+0.04%)
Apr 24, 2019 32.91 32.98 32.57 32.74 814,124 -0.26(-0.80%)
Apr 23, 2019 32.96 33.06 32.85 33.00 799,321 -0.10(-0.31%)
Apr 22, 2019 33.39 33.46 33.06 33.10 599,434 -0.32(-0.97%)
Apr 18, 2019 33.27 33.44 33.02 33.43 880,854 +0.07(+0.22%)
Apr 17, 2019 33.57 33.57 33.29 33.35 703,986 -0.03(-0.09%)
Apr 16, 2019 33.46 33.52 33.34 33.38 611,942 +0.01(+0.04%)
Apr 15, 2019 33.38 33.58 33.34 33.37 806,827 -0.01(-0.02%)
Apr 12, 2019 33.35 33.42 33.24 33.38 991,641 +0.21(+0.64%)
Apr 11, 2019 33.01 33.30 32.88 33.16 869,304 +0.13(+0.38%)
Apr 10, 2019 32.85 33.12 32.83 33.04 895,665 +0.19(+0.58%)
Apr 09, 2019 32.96 32.98 32.78 32.85 1,092,693 -0.16(-0.49%)
Apr 08, 2019 32.83 33.08 32.77 33.01 769,111 +0.17(+0.52%)
Apr 05, 2019 32.78 32.88 32.73 32.84 558,690 -0.07(-0.20%)
Apr 04, 2019 32.87 32.93 32.76 32.91 869,372 +0.05(+0.16%)
Apr 03, 2019 32.90 33.02 32.79 32.85 942,525 -0.04(-0.13%)
Apr 02, 2019 32.69 32.90 32.60 32.90 858,582 +0.22(+0.68%)
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.