Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 29.45 29.86 29.26 29.83 4,771,677 +0.67(+2.30%)
Mar 29, 2019 29.01 29.26 28.94 29.16 4,111,817 +0.36(+1.26%)
Mar 28, 2019 28.48 28.86 28.43 28.80 2,708,321 +0.36(+1.26%)
Mar 27, 2019 28.31 28.50 28.09 28.44 2,464,664 +0.18(+0.64%)
Mar 26, 2019 28.22 28.28 27.98 28.26 2,048,851 +0.19(+0.68%)
Mar 25, 2019 28.01 28.22 27.91 28.07 2,460,937 +0.09(+0.32%)
Mar 22, 2019 28.78 28.92 27.96 27.98 3,750,125 -0.99(-3.41%)
Mar 21, 2019 28.36 29.01 28.23 28.96 2,715,222 +0.57(+2.00%)
Mar 20, 2019 28.32 28.67 28.14 28.40 4,152,509 +0.00(+0.00%)
Mar 19, 2019 28.77 28.85 28.24 28.40 3,345,710 -0.24(-0.84%)
Mar 18, 2019 28.27 28.65 28.27 28.64 2,885,038 +0.40(+1.41%)
Mar 15, 2019 28.18 28.42 28.13 28.24 6,041,795 +0.04(+0.14%)
Mar 14, 2019 28.37 28.40 28.06 28.20 3,101,491 -0.22(-0.78%)
Mar 13, 2019 28.20 28.48 28.19 28.42 3,669,232 +0.23(+0.82%)
Mar 12, 2019 28.07 28.28 27.91 28.19 3,001,684 +0.20(+0.73%)
Mar 11, 2019 27.85 28.02 27.84 27.99 3,706,257 +0.13(+0.47%)
Mar 08, 2019 27.70 27.93 27.47 27.85 4,158,793 -0.04(-0.15%)
Mar 07, 2019 28.09 28.12 27.66 27.89 4,762,000 -0.23(-0.82%)
Mar 06, 2019 28.06 28.27 28.04 28.13 2,974,868 +0.03(+0.10%)
Mar 05, 2019 28.43 28.43 28.09 28.10 3,385,026 -0.31(-1.09%)
Mar 04, 2019 28.22 28.43 28.00 28.41 4,849,024 +0.19(+0.68%)
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.