Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.04 27.57 26.29 26.49 33,113 -0.66(-2.42%)
May 30, 2019 27.58 27.86 27.11 27.15 70,421 -0.50(-1.82%)
May 29, 2019 27.59 27.87 27.42 27.65 61,268 -0.03(-0.09%)
May 28, 2019 28.16 28.79 27.67 27.68 91,948 -0.41(-1.46%)
May 24, 2019 28.22 28.22 27.85 28.09 24,189 +0.03(+0.09%)
May 23, 2019 28.51 28.51 27.89 28.06 78,953 -0.66(-2.28%)
May 22, 2019 28.73 29.38 28.27 28.72 369,345 -0.12(-0.41%)
May 21, 2019 27.25 29.01 26.86 28.84 184,324 -0.01(-0.03%)
May 20, 2019 28.77 29.59 28.42 28.84 25,206 +0.04(+0.15%)
May 17, 2019 28.53 28.95 28.38 28.80 25,833 +0.06(+0.21%)
May 16, 2019 28.09 29.53 28.09 28.74 30,367 +0.91(+3.27%)
May 15, 2019 27.80 27.96 27.54 27.83 21,933 -0.19(-0.67%)
May 14, 2019 27.57 28.15 27.30 28.02 38,225 +0.44(+1.61%)
May 13, 2019 27.03 27.74 27.03 27.57 23,113 -0.08(-0.28%)
May 10, 2019 27.68 27.72 27.09 27.65 34,523 +0.04(+0.15%)
May 09, 2019 28.03 28.03 27.50 27.61 42,376 -0.80(-2.82%)
May 08, 2019 28.85 29.00 28.17 28.41 30,538 -0.44(-1.53%)
May 07, 2019 29.44 29.80 28.78 28.85 32,360 -0.72(-2.42%)
May 06, 2019 29.41 29.77 29.00 29.57 50,014 -0.28(-0.94%)
May 03, 2019 30.16 30.24 29.61 29.85 15,265 -0.14(-0.45%)
May 02, 2019 31.04 31.06 29.95 29.98 21,561 -0.84(-2.73%)
May 01, 2019 31.24 31.45 30.83 30.83 42,449 -0.49(-1.55%)
Apr 30, 2019 31.50 31.51 31.00 31.31 34,851 -0.13(-0.41%)
Apr 29, 2019 31.08 31.56 31.08 31.44 24,063 +0.35(+1.12%)
Apr 26, 2019 31.02 31.13 30.86 31.09 14,208 +0.09(+0.30%)
Apr 25, 2019 31.30 31.30 30.49 31.00 30,226 -0.35(-1.11%)
Apr 24, 2019 31.30 31.50 31.21 31.35 24,103 -0.02(-0.05%)
Apr 23, 2019 31.37 31.51 31.11 31.36 21,797 +0.03(+0.08%)
Apr 22, 2019 31.39 31.78 31.15 31.34 51,776 -0.12(-0.38%)
Apr 18, 2019 31.37 31.69 31.20 31.46 80,788 +0.01(+0.03%)
Apr 17, 2019 31.40 31.45 31.00 31.45 31,924 +0.14(+0.44%)
Apr 16, 2019 30.94 31.42 30.85 31.31 72,653 +0.49(+1.57%)
Apr 15, 2019 31.08 31.13 30.67 30.83 28,979 -0.26(-0.82%)
Apr 12, 2019 31.38 31.45 30.96 31.08 6,928 -0.16(-0.52%)
Apr 11, 2019 31.10 31.38 31.05 31.25 13,770 +0.20(+0.63%)
Apr 10, 2019 30.90 31.35 30.85 31.05 22,641 +0.20(+0.63%)
Apr 09, 2019 30.41 30.99 30.41 30.85 23,991 +0.23(+0.75%)
Apr 08, 2019 29.88 30.74 29.88 30.62 16,582 +0.75(+2.51%)
Apr 05, 2019 30.13 30.19 29.80 29.87 28,651 -0.25(-0.82%)
Apr 04, 2019 30.20 30.77 29.85 30.12 28,004 -0.08(-0.25%)
Apr 03, 2019 29.63 30.27 29.47 30.20 75,727 +0.63(+2.13%)
Apr 02, 2019 30.13 30.13 29.48 29.57 21,461 -0.47(-1.56%)
Apr 01, 2019 29.33 30.30 28.87 30.04 150,940 +0.95(+3.28%)
Mar 29, 2019 29.43 29.52 28.84 29.08 17,613 -0.07(-0.23%)
Mar 28, 2019 29.43 29.81 29.11 29.15 76,722 -0.28(-0.95%)
Mar 27, 2019 29.35 29.91 29.01 29.43 75,787 +0.00(+0.00%)
Mar 26, 2019 28.78 29.43 28.53 29.43 80,992 +0.66(+2.28%)
Mar 25, 2019 28.24 28.78 28.13 28.78 141,286 +0.60(+2.15%)
Mar 22, 2019 28.67 28.67 28.10 28.17 78,157 -0.55(-1.91%)
Mar 21, 2019 28.79 29.17 28.65 28.72 39,225 -0.07(-0.24%)
Mar 20, 2019 29.08 29.59 28.68 28.79 18,746 -0.55(-1.87%)
Mar 19, 2019 29.19 29.41 29.03 29.34 24,993 +0.16(+0.55%)
Mar 18, 2019 28.92 29.45 28.86 29.18 73,121 +0.31(+1.08%)
Mar 15, 2019 29.19 29.56 28.59 28.86 101,924 -0.08(-0.26%)
Mar 14, 2019 28.83 29.33 28.41 28.94 296,811 +0.25(+0.85%)
Mar 13, 2019 29.68 29.93 28.56 28.70 59,073 -0.86(-2.92%)
Mar 12, 2019 30.48 30.48 29.43 29.56 47,083 -0.53(-1.77%)
Mar 11, 2019 31.66 31.94 30.02 30.09 57,584 -0.90(-2.92%)
Mar 08, 2019 30.78 31.24 30.73 31.00 33,580 +0.03(+0.08%)
Mar 07, 2019 30.81 31.23 30.80 30.97 23,234 -0.23(-0.73%)
Mar 06, 2019 31.43 31.63 31.12 31.20 36,255 -0.26(-0.83%)
Mar 05, 2019 31.57 31.78 30.94 31.46 45,714 -0.14(-0.45%)
Mar 04, 2019 31.51 32.01 31.27 31.60 39,620 +0.30(+0.97%)
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.