Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.34 30.90 29.98 30.59 7,071,700 -0.13(-0.42%)
May 30, 2019 30.63 31.02 30.50 30.72 4,135,780 +0.22(+0.72%)
May 29, 2019 30.30 30.76 30.11 30.50 4,156,461 +0.12(+0.39%)
May 28, 2019 30.91 31.13 30.31 30.38 6,998,340 -0.48(-1.56%)
May 24, 2019 31.50 31.65 30.71 30.86 5,881,400 -0.48(-1.53%)
May 23, 2019 31.92 32.72 31.02 31.34 4,840,990 -0.80(-2.49%)
May 22, 2019 32.42 32.61 32.13 32.14 2,987,942 -0.37(-1.12%)
May 21, 2019 32.33 32.78 32.28 32.51 3,022,952 +0.46(+1.42%)
May 20, 2019 31.60 32.26 31.56 32.05 3,710,968 -0.04(-0.11%)
May 17, 2019 32.12 32.43 31.86 32.09 4,172,800 -0.22(-0.68%)
May 16, 2019 32.38 32.80 32.23 32.30 3,623,198 +0.15(+0.45%)
May 15, 2019 31.82 32.33 31.75 32.16 4,443,666 +0.08(+0.25%)
May 14, 2019 31.93 32.38 31.88 32.08 3,415,160 +0.19(+0.60%)
May 13, 2019 32.05 32.15 31.57 31.89 5,539,308 -0.93(-2.83%)
May 10, 2019 32.80 33.02 32.22 32.82 4,765,400 -0.19(-0.56%)
May 09, 2019 32.62 33.19 32.45 33.01 4,444,254 -0.09(-0.26%)
May 08, 2019 33.25 33.45 33.02 33.09 5,096,192 -0.16(-0.48%)
May 07, 2019 33.35 33.52 32.85 33.25 8,447,882 -0.73(-2.15%)
May 06, 2019 33.47 34.09 33.45 33.98 7,877,482 -1.46(-4.11%)
May 03, 2019 35.12 35.49 34.95 35.44 5,392,200 +0.51(+1.46%)
May 02, 2019 34.58 34.94 34.39 34.92 5,282,276 +0.29(+0.84%)
May 01, 2019 35.30 35.41 34.48 34.63 4,562,868 -0.64(-1.81%)
Apr 30, 2019 35.25 35.45 35.06 35.27 4,485,522 +0.06(+0.17%)
Apr 29, 2019 35.71 35.85 35.15 35.22 5,356,856 -0.42(-1.19%)
Apr 26, 2019 35.52 35.67 35.41 35.64 3,160,200 +0.16(+0.45%)
Apr 25, 2019 35.37 35.66 34.95 35.48 3,614,400 -0.20(-0.55%)
Apr 24, 2019 35.59 35.94 35.56 35.67 3,513,172 +0.12(+0.35%)
Apr 23, 2019 34.78 35.69 34.76 35.55 4,319,712 +0.50(+1.43%)
Apr 22, 2019 35.57 35.72 34.88 35.05 4,869,538 -0.49(-1.38%)
Apr 18, 2019 35.30 35.55 34.98 35.54 4,934,800 +0.48(+1.35%)
Apr 17, 2019 34.92 35.18 34.82 35.06 3,387,486 +0.30(+0.88%)
Apr 16, 2019 34.52 34.81 34.38 34.76 5,561,986 +0.38(+1.09%)
Apr 15, 2019 34.68 34.94 34.34 34.38 3,947,674 -0.47(-1.35%)
Apr 12, 2019 34.38 34.90 34.11 34.85 6,259,400 +0.61(+1.80%)
Apr 11, 2019 33.78 34.60 33.50 34.24 11,938,956 +1.65(+5.05%)
Apr 10, 2019 32.29 32.66 32.05 32.59 5,441,582 +0.11(+0.34%)
Apr 09, 2019 33.09 33.09 32.44 32.48 4,680,558 -0.81(-2.43%)
Apr 08, 2019 33.33 33.55 33.21 33.30 3,439,532 -0.04(-0.12%)
Apr 05, 2019 33.30 33.42 33.12 33.34 2,573,000 +0.18(+0.53%)
Apr 04, 2019 33.01 33.27 32.91 33.16 2,153,372 +0.25(+0.76%)
Apr 03, 2019 33.09 33.30 32.84 32.91 4,054,558 -0.10(-0.29%)
Apr 02, 2019 32.89 33.05 32.78 33.01 3,075,988 +0.11(+0.33%)
Apr 01, 2019 32.48 32.93 32.27 32.90 4,327,194 +0.74(+2.30%)
Mar 29, 2019 32.00 32.27 31.91 32.16 3,728,800 +0.40(+1.26%)
Mar 28, 2019 31.41 31.82 31.36 31.75 2,456,040 +0.39(+1.26%)
Mar 27, 2019 31.21 31.43 30.98 31.36 2,235,080 +0.20(+0.64%)
Mar 26, 2019 31.11 31.18 30.86 31.16 1,858,000 +0.21(+0.68%)
Mar 25, 2019 30.89 31.12 30.78 30.95 2,231,700 +0.10(+0.32%)
Mar 22, 2019 31.73 31.89 30.83 30.85 3,400,800 -1.09(-3.41%)
Mar 21, 2019 31.27 31.98 31.14 31.94 2,462,298 +0.62(+2.00%)
Mar 20, 2019 31.23 31.61 31.04 31.32 3,765,702 +0.00(+0.00%)
Mar 19, 2019 31.73 31.82 31.14 31.32 3,034,056 -0.26(-0.84%)
Mar 18, 2019 31.18 31.59 31.18 31.58 2,616,296 +0.44(+1.41%)
Mar 15, 2019 31.08 31.34 31.02 31.14 5,479,000 +0.05(+0.14%)
Mar 14, 2019 31.28 31.32 30.95 31.09 2,812,586 -0.25(-0.78%)
Mar 13, 2019 31.10 31.41 31.09 31.34 3,327,442 +0.25(+0.82%)
Mar 12, 2019 30.95 31.18 30.78 31.09 2,722,076 +0.23(+0.73%)
Mar 11, 2019 30.71 30.90 30.70 30.86 3,361,018 +0.14(+0.47%)
Mar 08, 2019 30.55 30.80 30.29 30.71 3,771,400 -0.05(-0.15%)
Mar 07, 2019 30.97 31.01 30.50 30.76 4,318,418 -0.25(-0.82%)
Mar 06, 2019 30.95 31.18 30.91 31.02 2,697,758 +0.03(+0.10%)
Mar 05, 2019 31.34 31.34 30.97 30.98 3,069,710 -0.34(-1.09%)
Mar 04, 2019 31.11 31.34 30.88 31.32 4,397,336 +0.21(+0.67%)
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.