Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.44 36.54 35.38 35.62 1,178,200 -1.35(-3.65%)
May 30, 2019 37.00 37.26 36.73 36.97 1,022,710 +0.01(+0.03%)
May 29, 2019 36.77 36.99 36.27 36.96 1,377,918 +0.01(+0.03%)
May 28, 2019 37.22 37.46 36.95 36.95 647,398 -0.26(-0.70%)
May 24, 2019 37.13 37.32 36.94 37.21 652,600 +0.31(+0.84%)
May 23, 2019 36.69 37.25 36.56 36.90 1,106,371 -0.22(-0.59%)
May 22, 2019 36.87 37.27 36.77 37.12 1,189,910 +0.23(+0.62%)
May 21, 2019 35.80 36.90 35.66 36.89 1,022,177 +1.23(+3.45%)
May 20, 2019 35.08 35.83 34.94 35.66 757,562 +0.35(+0.99%)
May 17, 2019 35.49 36.04 35.04 35.31 1,556,800 -0.60(-1.67%)
May 16, 2019 36.20 36.52 35.86 35.91 2,255,839 -0.38(-1.05%)
May 15, 2019 34.98 36.31 34.85 36.29 2,698,548 +1.60(+4.61%)
May 14, 2019 34.00 34.85 33.64 34.69 1,777,132 +1.46(+4.39%)
May 13, 2019 33.48 33.74 33.05 33.23 3,081,327 -0.87(-2.55%)
May 10, 2019 33.75 34.11 33.45 34.10 1,630,500 +0.21(+0.62%)
May 09, 2019 33.49 34.01 33.03 33.89 1,710,443 -0.02(-0.06%)
May 08, 2019 33.72 34.08 33.63 33.91 1,309,654 +0.03(+0.09%)
May 07, 2019 33.64 34.00 33.58 33.88 1,637,311 -0.12(-0.35%)
May 06, 2019 33.46 34.04 33.14 34.00 992,988 -0.02(-0.06%)
May 03, 2019 33.61 34.04 33.50 34.02 887,500 +0.38(+1.13%)
May 02, 2019 33.81 33.85 33.21 33.64 791,335 -0.17(-0.50%)
May 01, 2019 33.54 34.00 33.54 33.81 923,578 +0.36(+1.08%)
Apr 30, 2019 33.64 33.76 33.28 33.45 1,138,680 -0.19(-0.56%)
Apr 29, 2019 33.53 33.87 33.38 33.64 746,379 +0.11(+0.33%)
Apr 26, 2019 33.25 33.55 32.83 33.53 762,700 +0.36(+1.09%)
Apr 25, 2019 33.45 33.45 32.85 33.17 536,335 -0.28(-0.84%)
Apr 24, 2019 33.75 33.79 33.33 33.45 717,929 -0.28(-0.83%)
Apr 23, 2019 33.02 33.80 32.82 33.73 871,177 +0.87(+2.65%)
Apr 22, 2019 32.77 33.13 32.71 32.86 808,842 +0.03(+0.09%)
Apr 18, 2019 32.98 33.11 32.70 32.83 564,800 -0.15(-0.45%)
Apr 17, 2019 32.83 33.02 32.63 32.98 591,052 +0.11(+0.33%)
Apr 16, 2019 32.80 33.02 32.59 32.87 1,083,100 +0.27(+0.83%)
Apr 15, 2019 32.82 32.93 32.44 32.60 1,089,677 -0.19(-0.58%)
Apr 12, 2019 32.72 33.17 32.56 32.79 1,242,000 +0.53(+1.64%)
Apr 11, 2019 31.90 32.35 31.79 32.26 1,712,290 +0.54(+1.70%)
Apr 10, 2019 30.56 31.75 30.44 31.72 1,519,791 +1.28(+4.20%)
Apr 09, 2019 29.79 30.59 29.51 30.44 1,890,024 +0.57(+1.91%)
Apr 08, 2019 29.61 30.25 29.29 29.87 1,685,242 +0.30(+1.01%)
Apr 05, 2019 29.14 29.68 29.11 29.57 1,297,300 +0.47(+1.62%)
Apr 04, 2019 28.75 29.26 28.71 29.10 712,886 +0.38(+1.32%)
Apr 03, 2019 28.48 28.79 28.36 28.72 1,451,531 +0.42(+1.48%)
Apr 02, 2019 28.05 28.38 27.78 28.30 1,055,186 +0.23(+0.82%)
Apr 01, 2019 27.57 28.11 27.39 28.07 1,043,373 +0.70(+2.56%)
Mar 29, 2019 27.94 27.94 27.34 27.37 1,100,300 -0.27(-0.98%)
Mar 28, 2019 27.41 27.70 27.27 27.64 690,135 +0.23(+0.84%)
Mar 27, 2019 27.59 27.70 27.30 27.41 844,581 -0.10(-0.36%)
Mar 26, 2019 27.15 27.57 27.14 27.51 810,227 +0.59(+2.19%)
Mar 25, 2019 27.07 27.10 26.36 26.92 1,435,859 -0.53(-1.93%)
Mar 22, 2019 27.84 27.99 27.05 27.45 1,717,000 -0.59(-2.10%)
Mar 21, 2019 28.09 28.43 27.58 28.04 1,434,425 -0.21(-0.74%)
Mar 20, 2019 28.71 28.84 27.82 28.25 1,383,909 -0.47(-1.64%)
Mar 19, 2019 29.17 29.29 28.66 28.72 796,787 -0.22(-0.76%)
Mar 18, 2019 29.01 29.24 28.87 28.94 606,627 +0.14(+0.49%)
Mar 15, 2019 28.60 28.97 28.60 28.80 846,800 +0.17(+0.59%)
Mar 14, 2019 28.53 28.80 28.50 28.63 648,661 +0.14(+0.49%)
Mar 13, 2019 28.49 28.53 28.18 28.49 640,947 +0.17(+0.60%)
Mar 12, 2019 28.25 28.57 28.25 28.32 809,943 +0.15(+0.53%)
Mar 11, 2019 27.92 28.30 27.86 28.17 473,852 +0.47(+1.70%)
Mar 08, 2019 27.48 27.80 27.20 27.70 623,300 +0.07(+0.25%)
Mar 07, 2019 28.40 28.42 27.61 27.63 668,521 -0.88(-3.09%)
Mar 06, 2019 28.86 29.07 28.46 28.51 513,675 -0.38(-1.32%)
Mar 05, 2019 29.00 29.11 28.48 28.89 780,834 -0.12(-0.41%)
Mar 04, 2019 29.11 29.64 28.77 29.01 816,955 +0.02(+0.07%)
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.