Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.38 32.45 32.20 32.23 154,171 -0.52(-1.58%)
May 30, 2019 32.74 32.80 32.54 32.75 51,303 +0.12(+0.36%)
May 29, 2019 32.74 32.75 32.44 32.63 89,618 -0.29(-0.89%)
May 28, 2019 33.01 33.23 32.85 32.92 42,061 -0.06(-0.18%)
May 24, 2019 33.24 33.32 32.97 32.98 73,341 -0.02(-0.06%)
May 23, 2019 33.15 33.20 32.82 33.00 73,734 -0.55(-1.63%)
May 22, 2019 33.54 33.65 33.48 33.55 56,610 -0.13(-0.38%)
May 21, 2019 33.68 33.74 33.50 33.67 48,432 +0.31(+0.94%)
May 20, 2019 33.46 33.52 33.20 33.36 57,198 -0.56(-1.64%)
May 17, 2019 33.93 34.34 33.89 33.92 61,750 -0.33(-0.97%)
May 16, 2019 33.98 34.44 33.87 34.25 73,676 +0.35(+1.04%)
May 15, 2019 33.16 33.97 33.16 33.90 90,169 +0.45(+1.34%)
May 14, 2019 33.29 33.62 33.22 33.45 46,136 +0.35(+1.06%)
May 13, 2019 33.45 33.55 33.00 33.10 102,027 -1.13(-3.30%)
May 10, 2019 34.08 34.36 33.54 34.23 101,447 +0.00(+0.00%)
May 09, 2019 34.07 34.30 33.75 34.23 126,278 -0.13(-0.37%)
May 08, 2019 34.32 34.63 34.32 34.36 131,547 -0.10(-0.28%)
May 07, 2019 34.74 34.89 34.17 34.45 123,027 -0.73(-2.08%)
May 06, 2019 34.65 35.20 34.65 35.18 75,539 -0.20(-0.58%)
May 03, 2019 35.04 35.39 35.04 35.39 67,700 +0.56(+1.60%)
May 02, 2019 34.94 35.12 34.65 34.83 84,789 -0.17(-0.47%)
May 01, 2019 35.29 35.40 35.00 35.00 96,661 -0.12(-0.33%)
Apr 30, 2019 35.13 35.13 34.87 35.12 126,591 -0.25(-0.71%)
Apr 29, 2019 35.36 35.43 35.23 35.37 202,182 +0.06(+0.16%)
Apr 26, 2019 35.17 35.31 34.94 35.31 113,243 +0.03(+0.08%)
Apr 25, 2019 35.45 35.45 35.13 35.28 118,652 +0.14(+0.39%)
Apr 24, 2019 35.29 35.31 35.11 35.14 94,854 -0.10(-0.28%)
Apr 23, 2019 34.90 35.26 34.85 35.24 84,356 +0.44(+1.26%)
Apr 22, 2019 34.62 34.80 34.56 34.80 80,175 +0.10(+0.28%)
Apr 18, 2019 34.69 34.72 34.50 34.71 60,006 +0.04(+0.11%)
Apr 17, 2019 34.68 34.77 34.55 34.67 74,209 +0.13(+0.37%)
Apr 16, 2019 34.57 34.59 34.45 34.54 70,894 +0.12(+0.34%)
Apr 15, 2019 34.36 34.44 34.21 34.42 72,922 +0.03(+0.09%)
Apr 12, 2019 34.34 34.40 34.27 34.39 45,030 +0.16(+0.46%)
Apr 11, 2019 34.40 34.40 34.16 34.24 57,511 -0.05(-0.14%)
Apr 10, 2019 34.22 34.32 34.15 34.29 80,433 +0.17(+0.51%)
Apr 09, 2019 34.16 34.25 34.06 34.11 53,923 -0.14(-0.40%)
Apr 08, 2019 34.13 34.25 33.97 34.25 49,361 +0.09(+0.26%)
Apr 05, 2019 34.14 34.17 34.05 34.16 102,370 +0.17(+0.49%)
Apr 04, 2019 33.91 34.10 33.78 33.99 64,620 -0.01(-0.03%)
Apr 03, 2019 34.01 34.19 33.90 34.00 140,357 +0.19(+0.55%)
Apr 02, 2019 33.67 33.83 33.65 33.82 85,328 +0.16(+0.46%)
Apr 01, 2019 33.48 33.69 33.46 33.66 156,018 +0.43(+1.29%)
Mar 29, 2019 33.28 33.28 33.05 33.23 129,758 +0.23(+0.71%)
Mar 28, 2019 33.04 33.07 32.81 33.00 70,518 +0.06(+0.18%)
Mar 27, 2019 33.20 33.22 32.68 32.94 145,448 -0.19(-0.56%)
Mar 26, 2019 33.27 33.39 32.96 33.13 170,983 +0.14(+0.41%)
Mar 25, 2019 32.82 33.05 32.73 32.99 84,931 -0.03(-0.09%)
Mar 22, 2019 33.65 33.68 33.00 33.02 235,719 -0.75(-2.22%)
Mar 21, 2019 33.15 33.81 33.15 33.77 289,433 +0.49(+1.46%)
Mar 20, 2019 33.15 33.42 33.00 33.28 109,341 +0.19(+0.56%)
Mar 19, 2019 33.16 33.29 33.02 33.10 150,610 +0.10(+0.30%)
Mar 18, 2019 32.93 33.09 32.88 33.00 50,024 +0.08(+0.25%)
Mar 15, 2019 32.80 33.03 32.75 32.92 87,599 +0.26(+0.79%)
Mar 14, 2019 32.75 32.75 32.63 32.66 69,816 -0.01(-0.03%)
Mar 13, 2019 32.64 32.83 32.59 32.67 154,353 +0.23(+0.72%)
Mar 12, 2019 32.37 32.52 32.27 32.43 69,821 +0.16(+0.48%)
Mar 11, 2019 31.81 32.28 31.79 32.28 95,734 +0.65(+2.07%)
Mar 08, 2019 31.37 31.63 31.25 31.63 64,315 -0.05(-0.15%)
Mar 07, 2019 32.00 32.00 31.55 31.67 78,676 -0.38(-1.19%)
Mar 06, 2019 32.28 32.28 32.02 32.05 107,696 -0.20(-0.63%)
Mar 05, 2019 32.32 32.33 32.08 32.26 67,720 +0.04(+0.12%)
Mar 04, 2019 32.42 32.46 31.89 32.22 62,882 +0.00(+0.00%)
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.