Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.09 27.20 25.99 26.91 3,599,716 -0.45(-1.65%)
May 30, 2019 27.72 28.12 27.28 27.36 1,895,554 -0.14(-0.51%)
May 29, 2019 29.20 29.28 27.28 27.50 3,614,635 -1.73(-5.90%)
May 28, 2019 30.11 30.19 29.19 29.23 1,946,690 -0.70(-2.35%)
May 24, 2019 30.00 30.15 29.49 29.93 909,447 +0.10(+0.35%)
May 23, 2019 29.83 29.96 29.33 29.83 1,847,893 -0.24(-0.79%)
May 22, 2019 30.75 30.78 30.04 30.06 1,344,621 -0.70(-2.29%)
May 21, 2019 30.21 30.80 30.10 30.77 1,219,801 +0.66(+2.19%)
May 20, 2019 30.92 30.98 30.09 30.11 1,100,499 -0.81(-2.61%)
May 17, 2019 30.89 31.15 30.72 30.92 1,010,707 -0.16(-0.52%)
May 16, 2019 31.46 31.69 31.04 31.08 811,048 -0.39(-1.25%)
May 15, 2019 31.22 31.70 31.03 31.47 1,212,962 +0.31(+1.00%)
May 14, 2019 31.02 31.26 30.66 31.16 1,551,260 +0.36(+1.15%)
May 13, 2019 30.51 30.97 30.43 30.80 1,705,129 -0.01(-0.02%)
May 10, 2019 30.03 30.83 29.89 30.81 1,195,675 +0.75(+2.49%)
May 09, 2019 30.07 30.19 29.44 30.06 1,254,309 -0.12(-0.39%)
May 08, 2019 29.97 30.63 29.97 30.18 1,361,141 +0.18(+0.59%)
May 07, 2019 30.83 30.83 29.80 30.00 1,543,989 -0.81(-2.64%)
May 06, 2019 30.34 30.94 30.03 30.82 1,428,035 +0.39(+1.29%)
May 03, 2019 30.14 30.52 29.71 30.43 1,344,089 +0.44(+1.46%)
May 02, 2019 29.68 30.50 29.47 29.99 2,595,774 +0.87(+3.00%)
May 01, 2019 29.22 29.79 29.06 29.12 2,421,904 -0.09(-0.30%)
Apr 30, 2019 30.09 30.14 29.01 29.20 3,217,417 -0.88(-2.93%)
Apr 29, 2019 29.88 30.19 29.68 30.08 1,993,012 +0.20(+0.68%)
Apr 26, 2019 29.72 29.93 29.50 29.88 1,487,584 +0.35(+1.18%)
Apr 25, 2019 29.80 30.01 29.46 29.53 953,962 -0.44(-1.46%)
Apr 24, 2019 30.11 30.49 29.94 29.97 968,661 -0.03(-0.10%)
Apr 23, 2019 29.47 30.12 29.42 30.00 1,185,438 +0.64(+2.18%)
Apr 22, 2019 30.04 30.05 28.89 29.36 2,523,895 -0.81(-2.68%)
Apr 18, 2019 29.82 30.36 29.74 30.16 993,738 +0.29(+0.97%)
Apr 17, 2019 29.95 30.19 29.46 29.87 1,851,193 +0.01(+0.05%)
Apr 16, 2019 31.17 31.39 29.12 29.86 3,724,549 -1.43(-4.56%)
Apr 15, 2019 31.79 31.85 31.20 31.28 1,044,651 -0.38(-1.19%)
Apr 12, 2019 31.30 31.69 31.20 31.66 1,374,877 +0.32(+1.02%)
Apr 11, 2019 31.64 31.86 31.19 31.34 729,619 -0.23(-0.74%)
Apr 10, 2019 31.75 31.90 31.15 31.58 1,119,838 -0.01(-0.05%)
Apr 09, 2019 31.74 31.82 31.28 31.59 1,221,679 -0.15(-0.48%)
Apr 08, 2019 32.21 32.54 31.71 31.74 638,127 -0.43(-1.33%)
Apr 05, 2019 31.92 32.22 31.83 32.17 798,014 +0.31(+0.96%)
Apr 04, 2019 31.72 31.95 31.61 31.87 579,082 +0.15(+0.48%)
Apr 03, 2019 31.71 31.95 31.59 31.71 803,700 +0.01(+0.05%)
Apr 02, 2019 31.38 31.78 31.04 31.70 1,237,924 +0.33(+1.07%)
Apr 01, 2019 31.56 31.58 30.94 31.36 1,359,335 -0.17(-0.55%)
Mar 29, 2019 31.68 31.94 31.46 31.54 1,379,963 -0.04(-0.14%)
Mar 28, 2019 31.52 31.68 31.19 31.58 1,961,282 +0.04(+0.14%)
Mar 27, 2019 32.06 32.22 31.52 31.54 1,620,978 -0.52(-1.63%)
Mar 26, 2019 31.61 32.19 31.37 32.06 1,306,965 +0.63(+1.99%)
Mar 25, 2019 31.85 31.87 31.42 31.44 1,638,186 -0.41(-1.30%)
Mar 22, 2019 31.92 32.18 31.77 31.85 829,489 -0.02(-0.07%)
Mar 21, 2019 31.16 32.03 31.15 31.87 1,488,559 +0.65(+2.10%)
Mar 20, 2019 31.12 31.36 30.70 31.22 1,036,615 +0.15(+0.49%)
Mar 19, 2019 31.05 31.18 30.91 31.07 890,760 +0.06(+0.19%)
Mar 18, 2019 31.01 31.32 30.86 31.01 1,181,248 -0.01(-0.02%)
Mar 15, 2019 31.57 31.60 30.91 31.02 2,279,688 -0.55(-1.73%)
Mar 14, 2019 31.63 31.78 31.26 31.56 1,390,248 -0.05(-0.16%)
Mar 13, 2019 31.54 31.75 31.49 31.61 1,663,559 +0.15(+0.49%)
Mar 12, 2019 31.23 31.57 31.09 31.46 996,108 +0.33(+1.05%)
Mar 11, 2019 30.67 31.14 30.51 31.13 1,274,121 +0.57(+1.88%)
Mar 08, 2019 30.88 31.07 30.50 30.56 1,150,839 -0.40(-1.29%)
Mar 07, 2019 31.23 31.37 30.80 30.96 1,387,414 -0.27(-0.86%)
Mar 06, 2019 31.34 31.61 31.17 31.23 1,024,158 -0.15(-0.49%)
Mar 05, 2019 31.20 31.60 31.14 31.38 1,088,824 +0.14(+0.44%)
Mar 04, 2019 31.40 31.59 30.72 31.24 1,734,231 -0.01(-0.02%)
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.