Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.06 31.07 30.40 30.61 3,086,800 -0.95(-3.01%)
May 30, 2019 31.70 31.76 31.40 31.56 1,324,460 +0.01(+0.03%)
May 29, 2019 31.87 32.01 31.46 31.55 1,382,086 -0.64(-1.99%)
May 28, 2019 32.00 32.49 31.83 32.19 3,080,150 +0.28(+0.88%)
May 24, 2019 32.14 32.30 31.80 31.91 1,519,800 +0.03(+0.09%)
May 23, 2019 31.34 31.91 30.97 31.88 1,635,304 +0.03(+0.09%)
May 22, 2019 32.62 32.62 31.78 31.85 2,337,773 -1.06(-3.22%)
May 21, 2019 32.43 32.98 32.43 32.91 3,544,447 +0.79(+2.46%)
May 20, 2019 31.82 32.40 31.65 32.12 1,457,008 -0.18(-0.56%)
May 17, 2019 32.14 32.78 31.93 32.30 2,088,600 -0.17(-0.52%)
May 16, 2019 32.12 32.79 32.08 32.47 2,200,816 +0.49(+1.53%)
May 15, 2019 31.36 32.04 31.14 31.98 1,647,022 +0.54(+1.72%)
May 14, 2019 31.25 31.77 31.17 31.44 2,097,185 +0.26(+0.83%)
May 13, 2019 31.47 31.57 30.90 31.18 2,555,778 -1.05(-3.26%)
May 10, 2019 31.87 32.39 31.40 32.23 2,620,900 +0.06(+0.19%)
May 09, 2019 31.72 32.28 31.36 32.17 3,897,272 +0.08(+0.25%)
May 08, 2019 32.59 32.75 32.04 32.09 3,663,949 -0.58(-1.78%)
May 07, 2019 32.32 32.98 32.22 32.67 3,304,348 +0.02(+0.06%)
May 06, 2019 32.19 32.73 32.02 32.65 2,469,230 -0.30(-0.91%)
May 03, 2019 33.20 33.31 32.78 32.95 2,361,700 +0.00(+0.00%)
May 02, 2019 33.00 33.25 32.54 32.95 2,276,158 -0.31(-0.93%)
May 01, 2019 33.66 33.76 33.26 33.26 1,667,432 -0.10(-0.30%)
Apr 30, 2019 32.89 33.44 32.70 33.36 2,882,968 +0.33(+1.00%)
Apr 29, 2019 32.35 33.28 32.30 33.03 2,908,269 +0.72(+2.23%)
Apr 26, 2019 32.18 32.83 31.92 32.31 2,798,500 +0.10(+0.31%)
Apr 25, 2019 33.34 33.44 31.46 32.21 3,662,072 -1.48(-4.39%)
Apr 24, 2019 34.25 34.25 33.62 33.69 2,927,834 -0.50(-1.46%)
Apr 23, 2019 33.97 34.46 33.68 34.19 3,690,772 +0.38(+1.12%)
Apr 22, 2019 34.34 34.42 33.42 33.81 4,078,664 -0.75(-2.17%)
Apr 18, 2019 34.66 34.99 34.48 34.56 2,745,600 -0.11(-0.32%)
Apr 17, 2019 35.00 35.18 34.53 34.67 2,000,841 -0.33(-0.94%)
Apr 16, 2019 34.67 35.01 34.58 35.00 2,067,735 +0.47(+1.36%)
Apr 15, 2019 34.36 34.68 34.36 34.53 1,526,255 +0.14(+0.41%)
Apr 12, 2019 34.59 34.64 34.29 34.39 1,446,800 +0.14(+0.41%)
Apr 11, 2019 34.00 34.34 33.94 34.25 2,041,191 +0.41(+1.21%)
Apr 10, 2019 33.20 33.96 33.14 33.84 1,856,376 +0.60(+1.81%)
Apr 09, 2019 33.59 33.66 33.14 33.24 1,672,407 -0.51(-1.51%)
Apr 08, 2019 33.28 33.83 33.28 33.75 2,905,979 +0.37(+1.11%)
Apr 05, 2019 33.07 33.57 33.07 33.38 2,409,800 +0.33(+1.00%)
Apr 04, 2019 33.11 33.31 32.95 33.05 937,913 -0.04(-0.12%)
Apr 03, 2019 33.14 33.67 32.93 33.09 2,400,827 +0.14(+0.42%)
Apr 02, 2019 32.92 33.15 32.76 32.95 3,411,442 -0.06(-0.18%)
Apr 01, 2019 32.52 33.10 32.52 33.01 3,519,611 +1.03(+3.22%)
Mar 29, 2019 32.21 32.40 31.79 31.98 4,058,000 -0.03(-0.09%)
Mar 28, 2019 31.66 32.13 31.66 32.01 3,028,347 +0.25(+0.79%)
Mar 27, 2019 32.12 32.13 31.48 31.76 3,054,881 -0.27(-0.84%)
Mar 26, 2019 31.49 32.03 31.42 32.03 2,487,349 +0.89(+2.86%)
Mar 25, 2019 30.94 31.27 30.56 31.14 3,036,148 +0.07(+0.23%)
Mar 22, 2019 32.70 32.70 31.04 31.07 3,359,200 -1.84(-5.59%)
Mar 21, 2019 32.00 33.08 31.99 32.91 2,681,090 +0.90(+2.81%)
Mar 20, 2019 31.84 32.27 31.56 32.01 2,404,548 +0.13(+0.41%)
Mar 19, 2019 32.09 32.34 31.80 31.88 3,785,670 -0.13(-0.41%)
Mar 18, 2019 31.62 32.14 31.54 32.01 2,801,421 +0.40(+1.27%)
Mar 15, 2019 31.09 31.73 31.04 31.61 4,505,600 +0.53(+1.71%)
Mar 14, 2019 31.51 31.55 30.53 31.08 3,403,975 -0.47(-1.49%)
Mar 13, 2019 31.22 31.67 31.22 31.55 2,518,324 +0.42(+1.35%)
Mar 12, 2019 31.19 31.29 30.91 31.13 2,572,331 -0.02(-0.06%)
Mar 11, 2019 30.45 31.16 30.41 31.15 2,291,544 +0.85(+2.81%)
Mar 08, 2019 29.86 30.38 29.75 30.30 2,150,800 +0.06(+0.20%)
Mar 07, 2019 30.82 30.82 30.20 30.24 3,121,552 -0.61(-1.98%)
Mar 06, 2019 31.04 31.24 30.82 30.85 2,831,150 -0.24(-0.77%)
Mar 05, 2019 31.38 31.49 31.00 31.09 2,370,819 -0.27(-0.86%)
Mar 04, 2019 31.38 31.49 30.82 31.36 2,563,851 +0.07(+0.22%)
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.