Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.19 29.48 29.13 29.40 10,970,829 +0.23(+0.80%)
Jun 27, 2019 29.43 29.48 29.06 29.17 10,151,870 -0.14(-0.48%)
Jun 26, 2019 29.97 30.05 29.29 29.31 10,094,849 -0.77(-2.55%)
Jun 25, 2019 30.68 30.73 30.05 30.08 9,222,221 -0.69(-2.23%)
Jun 24, 2019 30.81 31.01 30.60 30.76 8,382,418 -0.15(-0.48%)
Jun 21, 2019 30.77 30.95 30.54 30.91 13,361,832 +0.10(+0.32%)
Jun 20, 2019 30.74 30.95 30.46 30.81 7,961,188 +0.15(+0.48%)
Jun 19, 2019 30.46 30.77 30.25 30.66 10,868,460 +0.06(+0.20%)
Jun 18, 2019 31.04 31.09 30.37 30.60 8,885,565 -0.34(-1.09%)
Jun 17, 2019 31.14 31.19 30.81 30.94 6,520,554 -0.21(-0.69%)
Jun 14, 2019 30.78 31.25 30.71 31.16 6,702,602 +0.39(+1.26%)
Jun 13, 2019 30.99 31.08 30.55 30.77 6,166,214 -0.17(-0.55%)
Jun 12, 2019 30.29 30.97 30.12 30.94 8,440,230 +0.76(+2.52%)
Jun 11, 2019 30.32 30.47 30.00 30.18 6,811,586 -0.22(-0.73%)
Jun 10, 2019 30.64 30.64 30.20 30.40 6,096,674 -0.23(-0.76%)
Jun 07, 2019 31.14 31.39 30.63 30.63 9,425,254 -0.17(-0.56%)
Jun 06, 2019 30.50 30.88 30.43 30.81 7,561,398 +0.31(+1.03%)
Jun 05, 2019 30.00 30.65 29.93 30.49 7,418,637 +0.62(+2.07%)
Jun 04, 2019 29.75 29.91 29.25 29.87 5,548,578 +0.12(+0.39%)
Jun 03, 2019 29.63 29.81 29.43 29.76 6,093,597 +0.27(+0.92%)
May 31, 2019 29.46 29.62 29.24 29.49 8,378,293 +0.02(+0.08%)
May 30, 2019 29.65 29.75 29.41 29.46 5,275,799 -0.13(-0.44%)
May 29, 2019 30.01 30.03 29.53 29.59 5,908,141 -0.32(-1.09%)
May 28, 2019 30.41 30.43 29.85 29.92 6,768,501 -0.48(-1.57%)
May 24, 2019 30.46 30.67 30.37 30.40 6,718,418 -0.06(-0.20%)
May 23, 2019 30.23 30.50 30.17 30.46 5,961,321 +0.24(+0.79%)
May 22, 2019 30.06 30.28 29.94 30.22 7,657,999 +0.21(+0.69%)
May 21, 2019 30.04 30.27 29.92 30.01 6,312,321 +0.00(+0.00%)
May 20, 2019 30.11 30.25 29.93 30.01 7,400,377 -0.03(-0.10%)
May 17, 2019 29.76 30.17 29.76 30.04 6,726,081 +0.04(+0.14%)
May 16, 2019 29.94 30.15 29.83 30.00 7,475,358 +0.09(+0.29%)
May 15, 2019 30.06 30.18 29.89 29.91 7,364,148 -0.12(-0.41%)
May 14, 2019 30.28 30.40 30.00 30.03 8,044,034 -0.30(-0.99%)
May 13, 2019 29.96 30.39 29.92 30.33 6,770,646 +0.30(+0.99%)
May 10, 2019 29.70 30.09 29.52 30.03 6,672,396 +0.35(+1.17%)
May 09, 2019 29.64 29.79 29.43 29.69 7,304,165 +0.11(+0.37%)
May 08, 2019 29.80 29.93 29.48 29.58 9,121,797 -0.30(-1.02%)
May 07, 2019 30.03 30.14 29.77 29.88 7,646,076 -0.19(-0.63%)
May 06, 2019 30.40 30.47 29.98 30.07 8,627,387 -0.30(-0.98%)
May 03, 2019 30.29 30.47 30.19 30.37 7,550,300 +0.09(+0.30%)
May 02, 2019 30.85 30.88 29.97 30.28 7,731,932 -0.34(-1.11%)
May 01, 2019 30.90 30.94 30.61 30.62 9,026,197 -0.40(-1.30%)
Apr 30, 2019 30.57 31.05 30.42 31.02 12,484,426 +0.53(+1.74%)
Apr 29, 2019 30.67 30.72 30.25 30.49 8,700,670 -0.24(-0.77%)
Apr 26, 2019 30.83 31.07 30.72 30.73 8,165,900 +0.05(+0.16%)
Apr 25, 2019 30.37 30.85 30.32 30.68 6,873,917 +0.19(+0.64%)
Apr 24, 2019 30.31 30.65 30.28 30.48 11,503,630 +0.20(+0.66%)
Apr 23, 2019 30.15 30.42 30.02 30.28 10,795,926 +0.16(+0.53%)
Apr 22, 2019 30.13 30.28 30.02 30.13 10,027,457 +0.05(+0.16%)
Apr 18, 2019 29.83 30.21 29.72 30.08 14,277,391 +0.31(+1.04%)
Apr 17, 2019 30.01 30.03 29.71 29.77 8,509,244 -0.19(-0.63%)
Apr 16, 2019 30.49 30.56 29.89 29.95 6,047,984 -0.60(-1.97%)
Apr 15, 2019 30.33 30.62 30.27 30.56 8,270,887 +0.30(+0.99%)
Apr 12, 2019 30.23 30.34 29.95 30.26 10,743,603 -0.05(-0.16%)
Apr 11, 2019 30.13 30.32 30.06 30.31 5,874,388 +0.13(+0.44%)
Apr 10, 2019 30.41 30.60 30.15 30.17 7,373,460 +0.02(+0.08%)
Apr 09, 2019 30.16 30.34 30.05 30.15 8,651,239 -0.06(-0.20%)
Apr 08, 2019 30.36 30.43 30.10 30.21 10,463,906 -0.17(-0.56%)
Apr 05, 2019 30.27 30.42 30.15 30.38 8,262,971 +0.16(+0.52%)
Apr 04, 2019 30.48 30.50 30.13 30.22 6,547,557 -0.18(-0.60%)
Apr 03, 2019 30.59 30.62 30.33 30.41 7,088,833 -0.21(-0.70%)
Apr 02, 2019 30.64 30.65 30.38 30.62 10,480,327 +0.27(+0.90%)
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.