Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.00 29.55 28.63 28.92 3,064,462 -0.92(-3.09%)
May 30, 2019 29.97 30.20 29.51 29.84 2,569,668 +0.56(+1.91%)
May 29, 2019 29.34 29.42 28.78 29.28 2,343,926 -0.28(-0.96%)
May 28, 2019 29.03 29.63 28.99 29.57 2,939,168 +0.65(+2.24%)
May 24, 2019 29.10 29.31 28.87 28.92 1,603,498 +0.14(+0.48%)
May 23, 2019 28.35 28.83 27.93 28.78 2,367,859 +0.13(+0.45%)
May 22, 2019 29.61 29.73 28.65 28.65 1,938,900 -1.22(-4.07%)
May 21, 2019 29.36 29.96 29.27 29.87 2,629,551 +0.71(+2.42%)
May 20, 2019 28.92 29.33 28.67 29.16 2,732,059 -0.26(-0.88%)
May 17, 2019 29.47 29.87 29.32 29.42 1,744,990 -0.32(-1.06%)
May 16, 2019 30.00 30.16 29.58 29.74 1,968,579 -0.28(-0.92%)
May 15, 2019 29.24 30.13 28.77 30.01 2,740,613 +0.37(+1.23%)
May 14, 2019 29.89 30.19 29.59 29.65 1,769,781 -0.06(-0.19%)
May 13, 2019 30.36 30.45 29.68 29.70 2,075,998 -1.52(-4.86%)
May 10, 2019 31.07 31.31 30.53 31.22 1,181,363 -0.08(-0.26%)
May 09, 2019 31.21 31.39 30.68 31.30 1,821,091 -0.66(-2.06%)
May 08, 2019 32.28 32.49 31.95 31.96 1,359,883 -0.31(-0.96%)
May 07, 2019 32.55 32.68 32.00 32.27 1,428,566 -0.79(-2.38%)
May 06, 2019 32.45 33.14 31.99 33.05 1,445,711 -0.45(-1.33%)
May 03, 2019 33.30 33.57 33.05 33.50 973,314 +0.37(+1.10%)
May 02, 2019 33.26 33.40 32.82 33.14 1,919,017 -0.17(-0.51%)
May 01, 2019 33.98 34.11 33.30 33.31 2,308,344 -0.58(-1.72%)
Apr 30, 2019 34.00 34.15 33.48 33.89 1,853,354 -0.22(-0.64%)
Apr 29, 2019 34.33 34.51 34.11 34.11 1,114,740 -0.39(-1.13%)
Apr 26, 2019 34.06 34.59 33.70 34.50 2,283,105 +0.77(+2.29%)
Apr 25, 2019 35.71 36.10 33.51 33.73 3,279,615 -1.61(-4.55%)
Apr 24, 2019 35.26 35.47 35.15 35.33 1,915,509 -0.06(-0.18%)
Apr 23, 2019 35.53 35.71 35.15 35.40 1,662,945 -0.06(-0.18%)
Apr 22, 2019 35.52 35.72 35.33 35.46 1,462,783 -0.24(-0.66%)
Apr 18, 2019 35.29 35.72 35.07 35.70 1,477,166 +0.41(+1.15%)
Apr 17, 2019 35.94 36.33 35.26 35.29 3,704,675 -0.30(-0.84%)
Apr 16, 2019 35.66 35.82 35.48 35.59 1,879,246 -0.01(-0.02%)
Apr 15, 2019 35.76 36.03 35.38 35.60 1,309,957 -0.28(-0.79%)
Apr 12, 2019 35.18 35.94 35.17 35.89 2,221,726 +1.18(+3.41%)
Apr 11, 2019 34.69 34.91 34.38 34.70 1,636,073 -0.01(-0.02%)
Apr 10, 2019 33.90 34.97 33.90 34.71 2,525,571 +0.78(+2.30%)
Apr 09, 2019 34.37 34.50 33.89 33.93 1,575,630 -0.65(-1.88%)
Apr 08, 2019 34.09 34.60 34.05 34.58 3,465,282 +0.38(+1.12%)
Apr 05, 2019 34.36 34.62 34.15 34.20 2,553,642 -0.18(-0.52%)
Apr 04, 2019 33.90 34.41 33.80 34.38 3,087,638 +0.60(+1.78%)
Apr 03, 2019 33.59 34.18 33.44 33.78 2,212,812 +0.75(+2.26%)
Apr 02, 2019 32.89 33.21 32.57 33.03 2,660,503 +0.15(+0.47%)
Apr 01, 2019 31.77 32.89 31.77 32.88 2,820,680 +1.71(+5.49%)
Mar 29, 2019 30.99 31.35 30.99 31.16 2,530,964 +0.49(+1.59%)
Mar 28, 2019 30.17 30.91 30.12 30.68 2,365,791 +0.56(+1.86%)
Mar 27, 2019 29.98 30.32 29.72 30.12 2,636,178 +0.26(+0.87%)
Mar 26, 2019 29.67 30.05 29.60 29.86 1,482,697 +0.30(+1.02%)
Mar 25, 2019 29.39 30.27 29.22 29.56 1,764,093 +0.15(+0.52%)
Mar 22, 2019 30.29 30.35 29.38 29.40 1,513,401 -1.25(-4.08%)
Mar 21, 2019 30.16 30.77 30.04 30.65 1,416,501 +0.44(+1.45%)
Mar 20, 2019 30.85 30.88 30.10 30.21 2,182,423 -0.75(-2.41%)
Mar 19, 2019 31.50 31.63 30.86 30.96 2,599,423 -0.23(-0.73%)
Mar 18, 2019 30.82 31.20 30.60 31.19 1,520,983 +0.51(+1.67%)
Mar 15, 2019 30.75 30.82 30.47 30.68 2,102,419 +0.14(+0.45%)
Mar 14, 2019 31.37 31.37 30.51 30.54 1,371,675 -0.80(-2.56%)
Mar 13, 2019 31.64 31.76 31.32 31.34 1,230,137 -0.18(-0.57%)
Mar 12, 2019 31.57 31.76 31.25 31.52 2,250,168 +0.18(+0.57%)
Mar 11, 2019 30.94 31.55 30.80 31.34 1,706,108 +0.42(+1.36%)
Mar 08, 2019 30.99 31.25 30.81 30.92 1,424,661 -0.41(-1.32%)
Mar 07, 2019 31.89 31.89 31.14 31.33 1,928,221 -0.76(-2.38%)
Mar 06, 2019 32.74 32.79 32.07 32.10 1,981,105 -0.76(-2.32%)
Mar 05, 2019 33.09 33.18 32.81 32.86 1,250,033 -0.19(-0.59%)
Mar 04, 2019 33.27 33.48 32.79 33.05 1,457,259 -0.13(-0.39%)
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.