Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.07 34.72 33.07 34.51 1,881,500 +1.97(+6.05%)
May 30, 2019 31.86 32.69 31.62 32.54 1,252,713 +0.63(+1.97%)
May 29, 2019 32.17 32.30 31.81 31.91 1,042,586 -0.12(-0.37%)
May 28, 2019 32.04 32.47 31.34 32.03 2,488,936 -1.22(-3.67%)
May 24, 2019 32.83 33.33 32.33 33.25 1,048,600 +0.27(+0.82%)
May 23, 2019 33.78 34.24 32.95 32.98 1,451,847 -0.48(-1.43%)
May 22, 2019 34.47 34.76 33.28 33.46 1,468,698 -0.76(-2.22%)
May 21, 2019 34.20 34.31 32.89 34.22 1,614,800 -0.22(-0.64%)
May 20, 2019 34.13 34.48 33.91 34.44 1,046,734 +0.56(+1.65%)
May 17, 2019 33.42 33.91 33.12 33.88 1,210,200 +0.57(+1.71%)
May 16, 2019 33.30 33.51 32.70 33.31 1,068,643 -0.37(-1.10%)
May 15, 2019 35.17 35.20 33.49 33.68 1,431,002 -1.22(-3.50%)
May 14, 2019 34.94 35.02 34.23 34.90 1,277,856 -0.27(-0.77%)
May 13, 2019 33.97 35.18 33.35 35.17 2,280,947 +2.12(+6.41%)
May 10, 2019 33.50 33.76 32.32 33.05 1,835,600 -0.34(-1.02%)
May 09, 2019 33.64 34.51 33.39 33.39 1,710,279 -0.17(-0.51%)
May 08, 2019 33.50 33.69 32.03 33.56 2,677,200 +0.76(+2.32%)
May 07, 2019 31.16 32.92 30.99 32.80 2,474,685 +1.90(+6.15%)
May 06, 2019 30.95 31.13 30.57 30.90 1,028,000 -0.11(-0.35%)
May 03, 2019 31.48 31.76 30.82 31.01 1,293,400 +0.07(+0.23%)
May 02, 2019 31.33 32.09 30.71 30.94 1,319,823 -0.76(-2.40%)
May 01, 2019 32.19 32.33 31.37 31.70 1,122,824 -0.62(-1.92%)
Apr 30, 2019 31.51 32.64 31.51 32.32 851,844 +0.66(+2.08%)
Apr 29, 2019 32.20 32.22 31.43 31.66 1,010,159 -0.64(-1.98%)
Apr 26, 2019 31.98 32.47 31.86 32.30 912,500 +0.70(+2.22%)
Apr 25, 2019 32.12 32.56 30.97 31.60 1,305,331 -0.48(-1.50%)
Apr 24, 2019 31.24 32.26 30.89 32.08 1,195,508 +0.98(+3.15%)
Apr 23, 2019 31.03 31.70 31.00 31.10 1,075,084 -0.21(-0.67%)
Apr 22, 2019 31.20 31.93 31.13 31.31 616,514 -0.01(-0.03%)
Apr 18, 2019 31.57 31.99 30.96 31.32 1,172,800 -0.37(-1.17%)
Apr 17, 2019 31.03 31.83 30.94 31.69 1,072,727 +0.74(+2.39%)
Apr 16, 2019 31.34 31.56 30.85 30.95 1,444,235 -0.82(-2.58%)
Apr 15, 2019 31.41 32.29 31.08 31.77 933,954 +0.15(+0.47%)
Apr 12, 2019 31.39 31.82 30.95 31.62 1,051,100 +0.06(+0.19%)
Apr 11, 2019 31.25 31.92 31.05 31.56 767,293 -0.13(-0.41%)
Apr 10, 2019 32.42 32.48 31.57 31.69 1,175,603 -0.84(-2.58%)
Apr 09, 2019 32.43 32.94 32.27 32.53 1,123,559 +0.11(+0.34%)
Apr 08, 2019 32.97 33.37 32.06 32.42 1,139,487 +0.15(+0.46%)
Apr 05, 2019 32.32 32.78 31.85 32.27 1,168,300 -0.33(-1.01%)
Apr 04, 2019 31.00 32.85 30.76 32.60 1,179,878 +1.25(+3.99%)
Apr 03, 2019 31.05 31.88 30.81 31.35 1,321,773 +0.34(+1.10%)
Apr 02, 2019 29.24 31.10 29.15 31.01 1,811,321 +1.38(+4.66%)
Apr 01, 2019 30.35 30.75 29.31 29.63 2,560,499 -0.78(-2.56%)
Mar 29, 2019 30.83 31.22 30.38 30.41 1,598,100 -0.37(-1.20%)
Mar 28, 2019 31.78 31.78 30.63 30.78 2,574,850 -1.95(-5.96%)
Mar 27, 2019 33.25 33.27 32.62 32.73 1,059,021 -0.55(-1.65%)
Mar 26, 2019 32.93 33.76 32.67 33.28 1,226,888 +0.19(+0.57%)
Mar 25, 2019 34.15 34.21 32.32 33.09 2,361,147 -0.78(-2.30%)
Mar 22, 2019 33.35 34.29 33.30 33.87 1,192,800 +0.43(+1.29%)
Mar 21, 2019 33.25 33.68 32.82 33.44 1,141,028 +0.28(+0.84%)
Mar 20, 2019 32.93 33.40 32.11 33.16 1,534,678 +0.23(+0.70%)
Mar 19, 2019 32.87 33.29 32.66 32.93 1,273,935 +0.16(+0.49%)
Mar 18, 2019 33.47 33.68 32.33 32.77 1,655,016 -0.70(-2.09%)
Mar 15, 2019 34.44 34.49 33.16 33.47 1,760,500 -0.87(-2.53%)
Mar 14, 2019 34.85 34.95 34.22 34.34 1,184,583 -1.20(-3.38%)
Mar 13, 2019 35.90 36.15 35.20 35.54 1,274,373 -0.04(-0.11%)
Mar 12, 2019 34.89 35.62 34.89 35.58 1,003,520 +0.78(+2.24%)
Mar 11, 2019 34.80 35.00 34.36 34.80 1,084,275 -0.14(-0.40%)
Mar 08, 2019 35.50 35.69 34.88 34.94 1,511,500 +0.29(+0.84%)
Mar 07, 2019 34.35 35.26 34.25 34.65 1,013,450 +0.29(+0.84%)
Mar 06, 2019 34.39 34.68 33.58 34.36 937,175 -0.02(-0.06%)
Mar 05, 2019 33.84 34.66 33.71 34.38 1,023,945 +0.30(+0.88%)
Mar 04, 2019 34.56 34.56 32.25 34.08 3,632,833 -1.19(-3.37%)
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.