Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.51 29.81 29.30 29.74 5,728,554 +0.35(+1.18%)
Jun 27, 2019 29.22 29.47 29.04 29.39 3,753,962 +0.24(+0.81%)
Jun 26, 2019 29.47 29.50 29.13 29.15 3,360,956 -0.17(-0.59%)
Jun 25, 2019 29.74 29.88 29.21 29.33 4,419,387 -0.43(-1.44%)
Jun 24, 2019 29.75 29.96 29.57 29.75 3,400,155 +0.01(+0.03%)
Jun 21, 2019 30.12 30.22 29.63 29.75 7,228,587 -0.58(-1.93%)
Jun 20, 2019 30.06 30.33 29.70 30.33 7,279,747 +0.77(+2.59%)
Jun 19, 2019 29.33 29.68 29.05 29.56 3,374,090 +0.26(+0.90%)
Jun 18, 2019 28.83 29.42 28.72 29.30 4,395,463 +0.70(+2.46%)
Jun 17, 2019 28.98 29.00 28.56 28.60 2,837,850 -0.28(-0.98%)
Jun 14, 2019 29.81 29.82 28.40 28.88 3,870,692 -0.99(-3.30%)
Jun 13, 2019 29.57 30.02 29.44 29.86 3,242,554 +0.42(+1.43%)
Jun 12, 2019 29.59 29.77 29.28 29.44 3,238,608 -0.07(-0.25%)
Jun 11, 2019 30.03 30.14 29.44 29.52 2,538,396 -0.26(-0.89%)
Jun 10, 2019 29.59 29.90 29.50 29.78 2,405,026 +0.35(+1.18%)
Jun 07, 2019 29.23 29.71 29.10 29.44 4,395,545 +0.27(+0.94%)
Jun 06, 2019 29.41 29.74 28.69 29.16 5,626,273 -0.20(-0.68%)
Jun 05, 2019 29.08 29.41 28.51 29.36 4,082,830 +0.36(+1.26%)
Jun 04, 2019 28.49 29.02 28.39 29.00 4,559,446 +0.84(+2.98%)
Jun 03, 2019 27.38 28.38 27.38 28.16 6,338,124 +0.25(+0.88%)
May 31, 2019 27.68 28.19 27.36 27.91 7,750,261 -0.12(-0.42%)
May 30, 2019 27.95 28.30 27.83 28.03 4,532,627 +0.20(+0.72%)
May 29, 2019 27.65 28.07 27.47 27.83 4,555,292 +0.11(+0.40%)
May 28, 2019 28.20 28.40 27.66 27.72 7,669,862 -0.44(-1.56%)
May 24, 2019 28.74 28.88 28.03 28.16 6,445,747 -0.44(-1.53%)
May 23, 2019 29.13 29.86 28.30 28.60 5,305,505 -0.73(-2.49%)
May 22, 2019 29.58 29.75 29.32 29.33 3,274,648 -0.33(-1.12%)
May 21, 2019 29.50 29.91 29.45 29.66 3,313,018 +0.42(+1.42%)
May 20, 2019 28.83 29.43 28.80 29.24 4,067,052 -0.03(-0.11%)
May 17, 2019 29.30 29.59 29.07 29.28 4,573,199 -0.20(-0.68%)
May 16, 2019 29.54 29.92 29.40 29.48 3,970,860 +0.13(+0.45%)
May 15, 2019 29.04 29.49 28.97 29.34 4,870,056 +0.07(+0.25%)
May 14, 2019 29.13 29.55 29.08 29.27 3,742,860 +0.17(+0.60%)
May 13, 2019 29.25 29.33 28.81 29.10 6,070,829 -0.85(-2.83%)
May 10, 2019 29.92 30.13 29.39 29.95 5,222,661 -0.17(-0.56%)
May 09, 2019 29.76 30.28 29.61 30.12 4,870,700 -0.08(-0.26%)
May 08, 2019 30.34 30.52 30.13 30.19 5,585,194 -0.15(-0.48%)
May 07, 2019 30.43 30.59 29.98 30.34 9,258,495 -0.67(-2.15%)
May 06, 2019 30.54 31.11 30.53 31.00 8,633,362 -1.33(-4.11%)
May 03, 2019 32.05 32.39 31.89 32.33 5,909,606 +0.47(+1.46%)
May 02, 2019 31.55 31.88 31.38 31.87 5,789,134 +0.26(+0.84%)
May 01, 2019 32.20 32.31 31.46 31.60 5,000,696 -0.58(-1.81%)
Apr 30, 2019 32.16 32.35 31.99 32.19 4,915,928 +0.05(+0.17%)
Apr 29, 2019 32.58 32.71 32.07 32.13 5,870,870 -0.39(-1.19%)
Apr 26, 2019 32.41 32.55 32.31 32.52 3,463,435 +0.15(+0.45%)
Apr 25, 2019 32.27 32.54 31.89 32.37 3,961,218 -0.18(-0.55%)
Apr 24, 2019 32.47 32.79 32.45 32.55 3,850,276 +0.11(+0.35%)
Apr 23, 2019 31.73 32.56 31.72 32.44 4,734,208 +0.65(+2.05%)
Apr 22, 2019 32.26 32.39 31.64 31.79 5,369,730 -0.44(-1.38%)
Apr 18, 2019 32.01 32.24 31.72 32.23 5,441,696 +0.43(+1.35%)
Apr 17, 2019 31.67 31.90 31.58 31.80 3,735,444 +0.28(+0.88%)
Apr 16, 2019 31.30 31.57 31.18 31.52 6,133,305 +0.34(+1.09%)
Apr 15, 2019 31.45 31.69 31.14 31.18 4,353,174 -0.43(-1.35%)
Apr 12, 2019 31.18 31.65 30.93 31.61 6,902,357 +0.56(+1.80%)
Apr 11, 2019 30.64 31.38 30.38 31.05 13,165,310 +1.49(+5.05%)
Apr 10, 2019 29.28 29.62 29.06 29.56 6,000,534 +0.10(+0.34%)
Apr 09, 2019 30.01 30.01 29.41 29.46 5,161,338 -0.73(-2.43%)
Apr 08, 2019 30.23 30.42 30.12 30.19 3,792,836 -0.04(-0.12%)
Apr 05, 2019 30.20 30.31 30.04 30.23 2,837,295 +0.16(+0.53%)
Apr 04, 2019 29.93 30.18 29.85 30.07 2,374,563 +0.23(+0.76%)
Apr 03, 2019 30.00 30.19 29.78 29.84 4,471,037 -0.09(-0.29%)
Apr 02, 2019 29.83 29.98 29.73 29.93 3,391,949 +0.10(+0.33%)
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.