Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.15 29.70 28.77 29.07 3,048,830 -0.94(-3.14%)
May 30, 2019 30.14 30.37 29.68 30.01 2,555,140 +0.56(+1.91%)
May 29, 2019 29.51 29.58 28.94 29.45 2,330,674 -0.29(-0.96%)
May 28, 2019 29.20 29.80 29.15 29.73 2,922,550 +0.65(+2.24%)
May 24, 2019 29.27 29.48 29.03 29.08 1,594,432 +0.14(+0.48%)
May 23, 2019 28.51 28.99 28.09 28.94 2,354,472 +0.13(+0.45%)
May 22, 2019 29.77 29.90 28.81 28.81 1,927,938 -1.22(-4.07%)
May 21, 2019 29.53 30.13 29.43 30.04 2,614,684 +0.71(+2.42%)
May 20, 2019 29.09 29.50 28.84 29.33 2,716,612 -0.26(-0.88%)
May 17, 2019 29.64 30.04 29.49 29.59 1,735,125 -0.32(-1.06%)
May 16, 2019 30.17 30.33 29.75 29.91 1,957,449 -0.28(-0.92%)
May 15, 2019 29.41 30.30 28.93 30.18 2,725,118 +0.37(+1.23%)
May 14, 2019 30.06 30.36 29.76 29.82 1,759,775 -0.06(-0.19%)
May 13, 2019 30.53 30.62 29.84 29.87 2,064,260 -1.53(-4.86%)
May 10, 2019 31.25 31.49 30.70 31.40 1,174,683 -0.08(-0.26%)
May 09, 2019 31.39 31.57 30.85 31.48 1,810,795 -0.66(-2.06%)
May 08, 2019 32.46 32.67 32.13 32.14 1,352,195 -0.31(-0.96%)
May 07, 2019 32.74 32.87 32.18 32.45 1,420,489 -0.79(-2.38%)
May 06, 2019 32.64 33.33 32.17 33.24 1,437,537 -0.45(-1.33%)
May 03, 2019 33.49 33.76 33.24 33.69 967,812 +0.37(+1.10%)
May 02, 2019 33.45 33.59 33.01 33.32 1,908,168 -0.17(-0.51%)
May 01, 2019 34.17 34.30 33.49 33.50 2,295,292 -0.59(-1.72%)
Apr 30, 2019 34.20 34.34 33.67 34.08 1,842,876 -0.22(-0.64%)
Apr 29, 2019 34.52 34.70 34.30 34.30 1,108,438 -0.39(-1.13%)
Apr 26, 2019 34.25 34.79 33.89 34.69 2,270,197 +0.78(+2.29%)
Apr 25, 2019 35.91 36.31 33.70 33.92 3,261,073 -1.62(-4.55%)
Apr 24, 2019 35.46 35.67 35.35 35.54 1,904,679 -0.07(-0.18%)
Apr 23, 2019 35.73 35.91 35.35 35.60 1,653,543 -0.07(-0.18%)
Apr 22, 2019 35.72 35.92 35.54 35.67 1,454,513 -0.24(-0.66%)
Apr 18, 2019 35.49 35.92 35.27 35.90 1,468,814 +0.41(+1.15%)
Apr 17, 2019 36.15 36.54 35.46 35.49 3,683,729 -0.30(-0.84%)
Apr 16, 2019 35.86 36.02 35.68 35.80 1,868,621 -0.01(-0.02%)
Apr 15, 2019 35.97 36.23 35.58 35.80 1,302,550 -0.29(-0.79%)
Apr 12, 2019 35.38 36.14 35.37 36.09 2,209,165 +1.19(+3.41%)
Apr 11, 2019 34.89 35.11 34.57 34.90 1,626,823 -0.01(-0.02%)
Apr 10, 2019 34.09 35.17 34.09 34.91 2,511,292 +0.78(+2.30%)
Apr 09, 2019 34.56 34.69 34.08 34.12 1,566,721 -0.65(-1.88%)
Apr 08, 2019 34.29 34.80 34.25 34.78 3,445,690 +0.38(+1.12%)
Apr 05, 2019 34.56 34.82 34.34 34.39 2,539,204 -0.18(-0.52%)
Apr 04, 2019 34.09 34.61 34.00 34.57 3,070,181 +0.60(+1.78%)
Apr 03, 2019 33.78 34.38 33.63 33.97 2,200,301 +0.75(+2.26%)
Apr 02, 2019 33.08 33.40 32.75 33.22 2,645,461 +0.16(+0.47%)
Apr 01, 2019 31.95 33.08 31.95 33.06 2,804,733 +1.72(+5.49%)
Mar 29, 2019 31.16 31.53 31.16 31.34 2,516,654 +0.49(+1.59%)
Mar 28, 2019 30.35 31.09 30.29 30.85 2,352,415 +0.56(+1.86%)
Mar 27, 2019 30.15 30.49 29.88 30.29 2,621,274 +0.26(+0.87%)
Mar 26, 2019 29.84 30.22 29.77 30.03 1,474,314 +0.30(+1.02%)
Mar 25, 2019 29.55 30.44 29.39 29.73 1,754,119 +0.16(+0.52%)
Mar 22, 2019 30.46 30.53 29.55 29.57 1,504,845 -1.26(-4.08%)
Mar 21, 2019 30.33 30.95 30.21 30.83 1,408,493 +0.44(+1.45%)
Mar 20, 2019 31.02 31.06 30.27 30.39 2,170,084 -0.75(-2.41%)
Mar 19, 2019 31.68 31.81 31.04 31.14 2,584,727 -0.23(-0.73%)
Mar 18, 2019 30.99 31.37 30.77 31.37 1,512,383 +0.51(+1.67%)
Mar 15, 2019 30.93 31.00 30.65 30.85 2,090,532 +0.14(+0.45%)
Mar 14, 2019 31.55 31.55 30.68 30.71 1,363,920 -0.81(-2.56%)
Mar 13, 2019 31.82 31.95 31.50 31.52 1,223,182 -0.18(-0.57%)
Mar 12, 2019 31.75 31.94 31.43 31.70 2,237,446 +0.18(+0.57%)
Mar 11, 2019 31.11 31.73 30.97 31.52 1,696,462 +0.42(+1.36%)
Mar 08, 2019 31.16 31.42 30.98 31.10 1,416,606 -0.42(-1.32%)
Mar 07, 2019 32.07 32.07 31.32 31.51 1,917,319 -0.77(-2.38%)
Mar 06, 2019 32.92 32.97 32.26 32.28 1,969,904 -0.77(-2.32%)
Mar 05, 2019 33.27 33.36 33.00 33.05 1,242,966 -0.20(-0.59%)
Mar 04, 2019 33.45 33.67 32.98 33.24 1,449,020 -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.