Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.01 29.55 28.63 28.92 3,064,045 -0.92(-3.09%)
May 30, 2019 29.98 30.20 29.51 29.85 2,569,318 +0.56(+1.91%)
May 29, 2019 29.34 29.42 28.78 29.29 2,343,606 -0.28(-0.96%)
May 28, 2019 29.03 29.63 28.99 29.57 2,938,767 +0.65(+2.24%)
May 24, 2019 29.11 29.32 28.87 28.92 1,603,279 +0.14(+0.48%)
May 23, 2019 28.35 28.83 27.94 28.78 2,367,536 +0.13(+0.45%)
May 22, 2019 29.61 29.73 28.65 28.65 1,938,636 -1.22(-4.08%)
May 21, 2019 29.37 29.97 29.27 29.87 2,629,192 +0.71(+2.42%)
May 20, 2019 28.93 29.34 28.68 29.16 2,731,686 -0.26(-0.88%)
May 17, 2019 29.47 29.87 29.33 29.42 1,744,752 -0.32(-1.06%)
May 16, 2019 30.01 30.16 29.59 29.74 1,968,311 -0.28(-0.92%)
May 15, 2019 29.25 30.13 28.77 30.02 2,740,239 +0.37(+1.23%)
May 14, 2019 29.89 30.19 29.59 29.65 1,769,540 -0.06(-0.19%)
May 13, 2019 30.36 30.45 29.68 29.71 2,075,714 -1.52(-4.86%)
May 10, 2019 31.08 31.31 30.54 31.23 1,181,201 -0.08(-0.26%)
May 09, 2019 31.22 31.40 30.68 31.31 1,820,842 -0.66(-2.06%)
May 08, 2019 32.28 32.49 31.96 31.96 1,359,698 -0.31(-0.96%)
May 07, 2019 32.56 32.69 32.00 32.27 1,428,371 -0.79(-2.38%)
May 06, 2019 32.46 33.15 32.00 33.06 1,445,513 -0.45(-1.33%)
May 03, 2019 33.30 33.57 33.06 33.51 973,182 +0.37(+1.10%)
May 02, 2019 33.26 33.40 32.82 33.14 1,918,756 -0.17(-0.51%)
May 01, 2019 33.98 34.11 33.30 33.31 2,308,029 -0.58(-1.72%)
Apr 30, 2019 34.01 34.15 33.49 33.89 1,853,101 -0.22(-0.64%)
Apr 29, 2019 34.33 34.51 34.11 34.11 1,114,588 -0.39(-1.13%)
Apr 26, 2019 34.07 34.60 33.70 34.50 2,282,794 +0.77(+2.29%)
Apr 25, 2019 35.71 36.11 33.51 33.73 3,279,168 -1.61(-4.55%)
Apr 24, 2019 35.27 35.48 35.15 35.34 1,915,247 -0.06(-0.18%)
Apr 23, 2019 35.53 35.71 35.15 35.40 1,662,718 -0.06(-0.18%)
Apr 22, 2019 35.53 35.72 35.34 35.47 1,462,584 -0.24(-0.66%)
Apr 18, 2019 35.30 35.72 35.08 35.70 1,476,964 +0.41(+1.15%)
Apr 17, 2019 35.95 36.34 35.27 35.30 3,704,170 -0.30(-0.84%)
Apr 16, 2019 35.66 35.83 35.49 35.60 1,878,989 -0.01(-0.02%)
Apr 15, 2019 35.77 36.03 35.38 35.61 1,309,778 -0.28(-0.79%)
Apr 12, 2019 35.19 35.94 35.18 35.89 2,221,423 +1.18(+3.41%)
Apr 11, 2019 34.70 34.92 34.38 34.71 1,635,850 -0.01(-0.02%)
Apr 10, 2019 33.90 34.97 33.90 34.71 2,525,227 +0.78(+2.30%)
Apr 09, 2019 34.37 34.50 33.89 33.94 1,575,415 -0.65(-1.88%)
Apr 08, 2019 34.10 34.60 34.06 34.58 3,464,809 +0.38(+1.12%)
Apr 05, 2019 34.37 34.63 34.15 34.20 2,553,293 -0.18(-0.52%)
Apr 04, 2019 33.90 34.42 33.81 34.38 3,087,216 +0.60(+1.78%)
Apr 03, 2019 33.59 34.19 33.45 33.78 2,212,510 +0.75(+2.26%)
Apr 02, 2019 32.90 33.21 32.57 33.03 2,660,140 +0.15(+0.47%)
Apr 01, 2019 31.78 32.90 31.78 32.88 2,820,296 +1.71(+5.49%)
Mar 29, 2019 30.99 31.35 30.99 31.17 2,530,618 +0.49(+1.59%)
Mar 28, 2019 30.18 30.92 30.12 30.68 2,365,468 +0.56(+1.86%)
Mar 27, 2019 29.98 30.32 29.72 30.12 2,635,819 +0.26(+0.87%)
Mar 26, 2019 29.68 30.06 29.60 29.86 1,482,495 +0.30(+1.02%)
Mar 25, 2019 29.39 30.28 29.22 29.56 1,763,853 +0.15(+0.52%)
Mar 22, 2019 30.29 30.36 29.38 29.41 1,513,195 -1.25(-4.08%)
Mar 21, 2019 30.16 30.78 30.04 30.66 1,416,308 +0.44(+1.45%)
Mar 20, 2019 30.85 30.88 30.10 30.22 2,182,125 -0.75(-2.41%)
Mar 19, 2019 31.51 31.63 30.86 30.97 2,599,069 -0.23(-0.73%)
Mar 18, 2019 30.82 31.20 30.60 31.19 1,520,775 +0.51(+1.67%)
Mar 15, 2019 30.75 30.83 30.48 30.68 2,102,132 +0.14(+0.45%)
Mar 14, 2019 31.37 31.37 30.51 30.54 1,371,488 -0.80(-2.56%)
Mar 13, 2019 31.65 31.77 31.32 31.35 1,229,969 -0.18(-0.57%)
Mar 12, 2019 31.57 31.76 31.26 31.53 2,249,861 +0.18(+0.57%)
Mar 11, 2019 30.94 31.56 30.80 31.35 1,705,876 +0.42(+1.36%)
Mar 08, 2019 30.99 31.25 30.81 30.92 1,424,466 -0.41(-1.32%)
Mar 07, 2019 31.89 31.89 31.14 31.34 1,927,958 -0.76(-2.38%)
Mar 06, 2019 32.74 32.79 32.08 32.10 1,980,835 -0.76(-2.32%)
Mar 05, 2019 33.09 33.18 32.82 32.86 1,249,863 -0.19(-0.59%)
Mar 04, 2019 33.27 33.48 32.80 33.06 1,457,060 -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.