Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 32.80 32.80 32.49 32.68 1,092,545 +0.02(+0.07%)
Mar 29, 2019 32.70 32.71 32.48 32.66 1,010,264 +0.13(+0.38%)
Mar 28, 2019 32.65 32.78 32.49 32.53 1,064,318 -0.18(-0.56%)
Mar 27, 2019 32.61 32.78 32.55 32.71 2,012,954 +0.04(+0.13%)
Mar 26, 2019 32.54 32.78 32.51 32.67 957,902 +0.15(+0.48%)
Mar 25, 2019 32.43 32.57 32.35 32.52 1,212,044 +0.10(+0.30%)
Mar 22, 2019 32.38 32.47 32.25 32.42 818,053 -0.09(-0.27%)
Mar 21, 2019 32.31 32.57 32.31 32.51 726,190 -0.03(-0.09%)
Mar 20, 2019 32.49 32.72 32.39 32.54 785,562 -0.05(-0.16%)
Mar 19, 2019 32.80 32.81 32.46 32.59 1,275,850 -0.06(-0.18%)
Mar 18, 2019 32.38 32.65 32.35 32.65 1,105,172 +0.15(+0.48%)
Mar 15, 2019 32.27 32.57 32.23 32.49 938,898 +0.28(+0.87%)
Mar 14, 2019 32.46 32.52 32.11 32.21 1,411,689 -0.77(-2.32%)
Mar 13, 2019 32.89 33.00 32.74 32.98 1,566,041 +0.16(+0.49%)
Mar 12, 2019 32.77 32.84 32.71 32.82 1,065,638 +0.10(+0.31%)
Mar 11, 2019 32.52 32.71 32.52 32.71 860,025 +0.22(+0.68%)
Mar 08, 2019 32.33 32.56 32.33 32.49 1,039,762 +0.26(+0.82%)
Mar 07, 2019 32.31 32.52 32.15 32.23 1,380,598 -0.01(-0.02%)
Mar 06, 2019 32.16 32.30 32.07 32.24 1,859,203 +0.05(+0.16%)
Mar 05, 2019 32.19 32.41 32.15 32.18 1,012,325 -0.03(-0.09%)
Mar 04, 2019 32.12 32.22 31.90 32.21 1,862,157 +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.