Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 32.78 32.87 32.69 32.73 2,409,421 +0.05(+0.15%)
Jun 27, 2019 32.61 32.82 32.60 32.68 1,957,187 -0.14(-0.42%)
Jun 26, 2019 33.05 33.07 32.82 32.82 1,775,486 -0.41(-1.23%)
Jun 25, 2019 33.44 33.50 33.20 33.23 1,720,393 +0.03(+0.10%)
Jun 24, 2019 33.02 33.27 33.00 33.19 2,423,495 +0.26(+0.79%)
Jun 21, 2019 32.69 32.98 32.52 32.93 4,079,494 -0.11(-0.35%)
Jun 20, 2019 33.53 33.60 33.05 33.05 4,833,591 -0.48(-1.44%)
Jun 19, 2019 33.05 33.54 33.03 33.53 3,086,734 +0.64(+1.94%)
Jun 18, 2019 33.00 33.00 32.75 32.89 2,157,786 +0.24(+0.73%)
Jun 17, 2019 32.59 32.73 32.58 32.65 1,671,630 -0.16(-0.47%)
Jun 14, 2019 32.67 32.83 32.64 32.81 2,245,801 -0.01(-0.02%)
Jun 13, 2019 32.88 32.93 32.75 32.82 2,085,711 -0.14(-0.42%)
Jun 12, 2019 32.94 33.06 32.91 32.96 3,666,027 +0.31(+0.95%)
Jun 11, 2019 32.87 32.91 32.60 32.64 1,870,509 -0.16(-0.50%)
Jun 10, 2019 32.77 32.82 32.61 32.81 2,898,989 +0.26(+0.80%)
Jun 07, 2019 32.64 32.82 32.55 32.55 4,129,999 +0.67(+2.10%)
Jun 06, 2019 31.97 32.15 31.86 31.88 3,431,273 +0.25(+0.80%)
Jun 05, 2019 31.85 31.91 31.60 31.62 2,552,301 -0.18(-0.57%)
Jun 04, 2019 31.89 31.91 31.65 31.80 2,457,241 -0.12(-0.38%)
Jun 03, 2019 32.00 32.11 31.81 31.92 2,595,324 +0.33(+1.04%)
May 31, 2019 31.55 31.70 31.43 31.60 2,476,679 -0.08(-0.26%)
May 30, 2019 31.85 31.88 31.57 31.68 2,601,238 -0.11(-0.36%)
May 29, 2019 31.79 31.91 31.70 31.79 2,545,875 -0.25(-0.77%)
May 28, 2019 32.47 32.66 32.02 32.04 3,282,264 -0.82(-2.49%)
May 24, 2019 32.83 32.97 32.78 32.86 2,081,080 +0.16(+0.47%)
May 23, 2019 32.65 32.73 32.56 32.70 2,244,431 -0.17(-0.52%)
May 22, 2019 32.14 32.88 32.12 32.87 3,403,690 +0.66(+2.06%)
May 21, 2019 32.18 32.32 32.15 32.21 2,728,881 +0.00(+0.00%)
May 20, 2019 32.12 32.33 32.10 32.21 2,095,241 -0.06(-0.18%)
May 17, 2019 32.11 32.45 32.11 32.27 2,353,169 +0.10(+0.30%)
May 16, 2019 32.23 32.41 32.14 32.17 3,160,464 +0.19(+0.60%)
May 15, 2019 31.87 32.04 31.78 31.98 2,782,261 +0.30(+0.94%)
May 14, 2019 31.83 31.96 31.64 31.68 2,882,340 -0.10(-0.33%)
May 13, 2019 31.62 31.87 31.57 31.79 2,882,571 -0.15(-0.48%)
May 10, 2019 31.85 31.97 31.61 31.94 3,185,122 -0.11(-0.33%)
May 09, 2019 31.83 32.11 31.80 32.04 2,079,376 -0.06(-0.20%)
May 08, 2019 32.05 32.19 32.00 32.11 2,517,368 +0.12(+0.38%)
May 07, 2019 32.43 32.50 31.86 31.99 3,913,179 -0.76(-2.32%)
May 06, 2019 32.55 32.81 32.53 32.75 2,503,799 -0.18(-0.54%)
May 03, 2019 33.04 33.05 32.80 32.92 2,685,726 +0.23(+0.72%)
May 02, 2019 32.67 32.76 32.55 32.69 2,958,016 +0.04(+0.12%)
May 01, 2019 33.01 33.08 32.34 32.65 5,403,113 -0.58(-1.75%)
Apr 30, 2019 32.97 33.26 32.80 33.23 6,354,770 +0.55(+1.68%)
Apr 29, 2019 32.80 32.83 32.59 32.68 2,556,646 +0.04(+0.12%)
Apr 26, 2019 32.59 32.65 32.42 32.64 2,390,048 +0.15(+0.45%)
Apr 25, 2019 32.34 32.51 32.23 32.50 2,520,209 +0.23(+0.73%)
Apr 24, 2019 32.43 32.47 32.17 32.26 3,544,926 -0.23(-0.72%)
Apr 23, 2019 32.44 32.63 32.41 32.50 4,733,858 +0.44(+1.36%)
Apr 22, 2019 32.15 32.25 32.01 32.06 2,042,247 -0.14(-0.43%)
Apr 18, 2019 32.27 32.33 32.08 32.20 3,304,804 -0.10(-0.33%)
Apr 17, 2019 32.79 32.80 32.25 32.30 4,710,567 -0.23(-0.72%)
Apr 16, 2019 33.21 33.21 32.54 32.54 3,199,928 -0.40(-1.23%)
Apr 15, 2019 33.02 33.14 32.92 32.94 2,686,394 +0.14(+0.42%)
Apr 12, 2019 32.85 33.05 32.73 32.80 3,411,862 -0.27(-0.83%)
Apr 11, 2019 33.36 33.38 33.00 33.08 3,404,574 -0.27(-0.80%)
Apr 10, 2019 33.51 33.58 33.32 33.35 2,371,392 -0.18(-0.53%)
Apr 09, 2019 33.60 33.65 33.47 33.52 2,240,473 -0.15(-0.43%)
Apr 08, 2019 33.81 33.81 33.58 33.67 2,530,988 +0.06(+0.17%)
Apr 05, 2019 33.79 33.84 33.56 33.61 2,418,762 -0.07(-0.22%)
Apr 04, 2019 33.80 33.82 33.56 33.68 2,721,176 -0.06(-0.17%)
Apr 03, 2019 33.73 33.92 33.64 33.74 3,487,360 -0.10(-0.29%)
Apr 02, 2019 34.00 34.10 33.82 33.84 3,877,516 +0.06(+0.17%)
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.