Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.58 37.10 36.58 36.68 16,800 -0.50(-1.34%)
May 30, 2019 37.28 38.00 37.10 37.18 28,720 -0.23(-0.61%)
May 29, 2019 37.90 37.90 37.07 37.41 30,071 -0.85(-2.22%)
May 28, 2019 38.30 38.58 37.66 38.26 26,233 -0.07(-0.18%)
May 24, 2019 37.65 38.58 37.30 38.33 20,100 +0.77(+2.05%)
May 23, 2019 37.89 38.60 36.37 37.56 33,215 -0.29(-0.77%)
May 22, 2019 38.00 38.73 37.62 37.85 21,187 -0.15(-0.39%)
May 21, 2019 38.93 39.58 37.47 38.00 33,111 -1.20(-3.06%)
May 20, 2019 38.07 40.36 38.07 39.20 30,949 +0.85(+2.22%)
May 17, 2019 37.59 38.74 37.31 38.35 22,900 +0.38(+1.00%)
May 16, 2019 38.98 39.03 37.29 37.97 62,331 -0.03(-0.08%)
May 15, 2019 37.99 38.99 37.83 38.00 68,598 +0.66(+1.77%)
May 14, 2019 34.21 37.39 33.61 37.34 117,341 +3.84(+11.46%)
May 13, 2019 33.06 33.78 33.06 33.50 18,554 -0.04(-0.12%)
May 10, 2019 33.32 33.57 33.15 33.54 28,900 +0.10(+0.30%)
May 09, 2019 33.05 33.44 33.05 33.44 21,876 +0.39(+1.18%)
May 08, 2019 33.15 33.25 32.95 33.05 55,155 -0.07(-0.21%)
May 07, 2019 33.30 33.50 32.94 33.12 62,510 -0.20(-0.60%)
May 06, 2019 32.99 33.49 32.63 33.32 43,730 +0.34(+1.03%)
May 03, 2019 32.60 33.01 32.20 32.98 24,600 +0.29(+0.89%)
May 02, 2019 33.18 33.21 32.21 32.69 59,678 -0.45(-1.36%)
May 01, 2019 32.95 33.18 32.62 33.14 31,884 +0.30(+0.91%)
Apr 30, 2019 32.69 32.88 32.55 32.84 26,178 +0.25(+0.77%)
Apr 29, 2019 32.49 32.59 32.01 32.59 19,914 +0.10(+0.31%)
Apr 26, 2019 32.00 32.49 31.90 32.49 14,000 +0.68(+2.14%)
Apr 25, 2019 32.01 32.05 31.80 31.81 10,370 -0.19(-0.59%)
Apr 24, 2019 32.00 32.20 31.80 32.00 27,826 +0.01(+0.03%)
Apr 23, 2019 32.00 32.01 31.44 31.99 29,254 +0.11(+0.35%)
Apr 22, 2019 31.83 32.02 31.72 31.88 30,312 +0.28(+0.89%)
Apr 18, 2019 31.99 32.45 31.50 31.60 62,800 +0.84(+2.73%)
Apr 17, 2019 31.17 31.24 30.62 30.76 11,630 -0.18(-0.58%)
Apr 16, 2019 31.25 31.25 30.45 30.94 10,178 +0.34(+1.11%)
Apr 15, 2019 30.75 30.96 30.20 30.60 7,077 -0.15(-0.49%)
Apr 12, 2019 31.00 31.04 30.71 30.75 8,900 -0.16(-0.52%)
Apr 11, 2019 30.92 31.15 30.61 30.91 5,478 +0.04(+0.13%)
Apr 10, 2019 31.21 31.21 30.66 30.87 19,398 -0.14(-0.45%)
Apr 09, 2019 31.57 31.61 30.88 31.01 17,750 -0.56(-1.77%)
Apr 08, 2019 31.26 31.80 31.26 31.57 7,105 +0.41(+1.32%)
Apr 05, 2019 31.29 31.39 30.72 31.16 5,800 -0.14(-0.45%)
Apr 04, 2019 30.73 31.51 30.73 31.30 3,899 +0.23(+0.74%)
Apr 03, 2019 30.84 31.36 30.45 31.07 3,182 +0.35(+1.14%)
Apr 02, 2019 30.73 30.89 29.59 30.72 7,571 -0.05(-0.16%)
Apr 01, 2019 31.26 31.26 30.27 30.77 5,233 -0.59(-1.88%)
Mar 29, 2019 30.49 31.36 30.31 31.36 16,100 +0.60(+1.95%)
Mar 28, 2019 31.25 31.25 30.30 30.76 4,954 +0.00(+0.00%)
Mar 27, 2019 30.06 31.13 29.86 30.76 7,552 +0.49(+1.62%)
Mar 26, 2019 31.00 31.43 29.59 30.27 14,769 -1.00(-3.20%)
Mar 25, 2019 31.15 31.55 30.35 31.27 18,547 +0.37(+1.20%)
Mar 22, 2019 31.75 31.88 30.80 30.90 20,000 -1.02(-3.20%)
Mar 21, 2019 32.00 32.20 31.53 31.92 25,267 +0.12(+0.38%)
Mar 20, 2019 31.70 32.00 31.54 31.80 5,439 +0.05(+0.16%)
Mar 19, 2019 32.00 32.20 31.05 31.75 23,708 -0.01(-0.03%)
Mar 18, 2019 31.62 31.99 31.51 31.76 12,243 +0.00(+0.00%)
Mar 15, 2019 30.54 31.96 30.29 31.76 51,300 +1.31(+4.30%)
Mar 14, 2019 31.10 31.50 29.79 30.45 13,639 +0.10(+0.33%)
Mar 13, 2019 29.93 31.18 29.68 30.35 21,026 +0.10(+0.33%)
Mar 12, 2019 30.02 30.48 30.02 30.25 7,858 +0.15(+0.50%)
Mar 11, 2019 29.92 30.92 29.71 30.10 14,531 +0.18(+0.60%)
Mar 08, 2019 29.97 30.33 29.28 29.92 21,500 -0.39(-1.29%)
Mar 07, 2019 30.65 30.80 29.38 30.31 15,808 -0.35(-1.14%)
Mar 06, 2019 30.05 31.08 30.05 30.66 12,450 +0.12(+0.39%)
Mar 05, 2019 30.64 31.02 29.88 30.54 6,060 -0.41(-1.32%)
Mar 04, 2019 30.67 31.02 30.46 30.95 22,386 +0.28(+0.91%)
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.