Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.12 33.23 32.99 33.14 762,598 -0.09(-0.27%)
May 30, 2019 33.43 33.44 33.18 33.23 851,265 -0.09(-0.27%)
May 29, 2019 33.36 33.50 33.28 33.32 883,346 -0.09(-0.26%)
May 28, 2019 33.29 33.56 33.28 33.41 959,789 +0.06(+0.18%)
May 24, 2019 33.34 33.45 33.23 33.35 663,146 +0.11(+0.33%)
May 23, 2019 33.24 33.37 33.19 33.24 874,020 -0.18(-0.55%)
May 22, 2019 33.34 33.56 33.34 33.42 886,395 -0.05(-0.15%)
May 21, 2019 33.35 33.64 33.25 33.47 892,189 +0.31(+0.93%)
May 20, 2019 33.18 33.30 33.09 33.17 879,523 +0.01(+0.04%)
May 17, 2019 33.11 33.38 33.11 33.15 693,715 -0.09(-0.27%)
May 16, 2019 33.03 33.39 33.03 33.24 749,475 +0.27(+0.80%)
May 15, 2019 32.88 33.11 32.88 32.97 702,670 +0.05(+0.16%)
May 14, 2019 32.73 32.97 32.67 32.92 802,130 +0.22(+0.68%)
May 13, 2019 32.64 32.75 32.47 32.70 776,263 -0.11(-0.34%)
May 10, 2019 32.76 32.92 32.43 32.81 739,909 +0.07(+0.22%)
May 09, 2019 32.69 32.77 32.44 32.74 906,410 +0.10(+0.29%)
May 08, 2019 32.60 32.94 32.60 32.64 694,902 +0.01(+0.05%)
May 07, 2019 32.46 32.70 32.44 32.63 940,049 -0.06(-0.18%)
May 06, 2019 32.42 32.69 32.39 32.69 584,421 -0.01(-0.02%)
May 03, 2019 32.64 32.81 32.57 32.69 816,536 +0.02(+0.07%)
May 02, 2019 32.76 32.81 32.50 32.67 794,514 -0.19(-0.58%)
May 01, 2019 32.92 33.05 32.82 32.86 684,763 -0.07(-0.20%)
Apr 30, 2019 32.86 32.99 32.72 32.93 782,912 +0.09(+0.27%)
Apr 29, 2019 32.86 32.98 32.83 32.84 595,439 -0.06(-0.18%)
Apr 26, 2019 32.81 32.99 32.71 32.90 734,746 +0.13(+0.40%)
Apr 25, 2019 32.72 32.84 32.55 32.77 529,828 +0.01(+0.04%)
Apr 24, 2019 32.92 33.00 32.59 32.75 813,696 -0.27(-0.80%)
Apr 23, 2019 32.97 33.08 32.87 33.02 798,901 -0.10(-0.31%)
Apr 22, 2019 33.41 33.48 33.07 33.12 599,118 -0.32(-0.97%)
Apr 18, 2019 33.29 33.45 33.03 33.45 880,391 +0.07(+0.22%)
Apr 17, 2019 33.59 33.59 33.31 33.37 703,616 -0.03(-0.09%)
Apr 16, 2019 33.47 33.53 33.36 33.40 611,620 +0.01(+0.04%)
Apr 15, 2019 33.39 33.60 33.36 33.39 806,403 -0.01(-0.02%)
Apr 12, 2019 33.36 33.44 33.26 33.39 991,119 +0.21(+0.64%)
Apr 11, 2019 33.03 33.32 32.90 33.18 868,847 +0.13(+0.38%)
Apr 10, 2019 32.87 33.14 32.85 33.06 895,193 +0.19(+0.58%)
Apr 09, 2019 32.98 33.00 32.79 32.86 1,092,119 -0.16(-0.49%)
Apr 08, 2019 32.85 33.10 32.79 33.03 768,706 +0.17(+0.51%)
Apr 05, 2019 32.80 32.89 32.75 32.86 558,396 -0.07(-0.20%)
Apr 04, 2019 32.89 32.95 32.78 32.92 868,915 +0.05(+0.16%)
Apr 03, 2019 32.92 33.03 32.81 32.87 942,029 -0.04(-0.13%)
Apr 02, 2019 32.71 32.92 32.62 32.92 858,130 +0.22(+0.68%)
Apr 01, 2019 32.81 32.81 32.50 32.69 1,091,970 +0.02(+0.07%)
Mar 29, 2019 32.72 32.72 32.50 32.67 1,009,733 +0.13(+0.38%)
Mar 28, 2019 32.67 32.80 32.51 32.55 1,063,758 -0.18(-0.56%)
Mar 27, 2019 32.63 32.80 32.56 32.73 2,011,895 +0.04(+0.13%)
Mar 26, 2019 32.55 32.80 32.53 32.69 957,398 +0.15(+0.48%)
Mar 25, 2019 32.44 32.58 32.37 32.53 1,211,406 +0.10(+0.30%)
Mar 22, 2019 32.39 32.49 32.27 32.44 817,622 -0.09(-0.27%)
Mar 21, 2019 32.33 32.59 32.33 32.53 725,808 -0.03(-0.09%)
Mar 20, 2019 32.51 32.74 32.41 32.55 785,148 -0.05(-0.16%)
Mar 19, 2019 32.82 32.83 32.48 32.61 1,275,179 -0.06(-0.18%)
Mar 18, 2019 32.40 32.67 32.37 32.67 1,104,591 +0.15(+0.48%)
Mar 15, 2019 32.28 32.58 32.25 32.51 938,405 +0.28(+0.87%)
Mar 14, 2019 32.48 32.54 32.12 32.23 1,410,947 -0.77(-2.32%)
Mar 13, 2019 32.91 33.02 32.76 33.00 1,565,218 +0.16(+0.49%)
Mar 12, 2019 32.79 32.85 32.72 32.83 1,065,078 +0.10(+0.31%)
Mar 11, 2019 32.54 32.73 32.54 32.73 859,573 +0.22(+0.68%)
Mar 08, 2019 32.35 32.57 32.35 32.51 1,039,215 +0.27(+0.82%)
Mar 07, 2019 32.33 32.53 32.17 32.25 1,379,872 -0.01(-0.02%)
Mar 06, 2019 32.18 32.31 32.09 32.25 1,858,225 +0.05(+0.16%)
Mar 05, 2019 32.21 32.42 32.16 32.20 1,011,792 -0.03(-0.09%)
Mar 04, 2019 32.14 32.24 31.91 32.23 1,861,177 +0.18(+0.55%)
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.