Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.06 31.16 30.38 30.58 49,412,500 -1.28(-4.02%)
May 30, 2019 31.96 32.07 31.64 31.86 24,215,404 -0.05(-0.16%)
May 29, 2019 31.91 32.21 31.69 31.91 26,946,792 -0.02(-0.06%)
May 28, 2019 32.33 32.42 31.91 31.93 24,517,012 -0.34(-1.05%)
May 24, 2019 32.32 32.35 32.10 32.27 16,156,700 +0.13(+0.40%)
May 23, 2019 32.18 32.32 31.93 32.14 24,664,572 -0.14(-0.43%)
May 22, 2019 32.24 32.45 32.12 32.28 19,988,662 -0.13(-0.40%)
May 21, 2019 32.24 32.64 32.09 32.41 23,300,260 +0.22(+0.68%)
May 20, 2019 32.28 33.08 31.96 32.19 53,454,252 +0.39(+1.23%)
May 17, 2019 31.41 32.00 31.38 31.80 30,889,400 +0.18(+0.57%)
May 16, 2019 31.35 31.88 31.35 31.62 23,631,708 +0.37(+1.18%)
May 15, 2019 31.04 31.30 30.89 31.25 23,927,692 +0.16(+0.51%)
May 14, 2019 30.70 31.38 30.62 31.09 37,452,624 +0.62(+2.03%)
May 13, 2019 30.35 30.65 30.34 30.47 27,702,732 -0.15(-0.49%)
May 10, 2019 30.25 30.72 30.16 30.62 22,013,300 +0.24(+0.79%)
May 09, 2019 30.27 30.45 30.13 30.38 27,077,610 +0.08(+0.26%)
May 08, 2019 30.39 30.50 30.17 30.30 25,013,806 -0.05(-0.16%)
May 07, 2019 30.52 30.59 30.28 30.35 25,748,256 -0.24(-0.78%)
May 06, 2019 30.46 30.64 30.38 30.59 25,179,284 -0.11(-0.36%)
May 03, 2019 30.66 30.79 30.57 30.70 28,225,600 +0.08(+0.26%)
May 02, 2019 30.96 31.01 30.59 30.62 29,710,716 -0.17(-0.55%)
May 01, 2019 31.05 31.21 30.78 30.79 27,046,306 -0.17(-0.55%)
Apr 30, 2019 30.94 31.14 30.76 30.96 34,998,488 +0.08(+0.26%)
Apr 29, 2019 30.91 31.31 30.82 30.88 31,759,620 +0.20(+0.65%)
Apr 26, 2019 30.47 30.96 30.28 30.68 35,191,800 +0.34(+1.12%)
Apr 25, 2019 30.64 30.65 30.05 30.34 44,017,084 -0.44(-1.43%)
Apr 24, 2019 31.07 31.59 30.52 30.78 72,218,072 -1.32(-4.11%)
Apr 23, 2019 32.06 32.28 31.88 32.10 31,651,448 +0.02(+0.06%)
Apr 22, 2019 32.02 32.18 31.92 32.08 22,238,134 +0.05(+0.16%)
Apr 18, 2019 31.95 32.10 31.85 32.03 23,317,400 +0.08(+0.25%)
Apr 17, 2019 32.08 32.20 31.95 31.95 21,267,428 -0.30(-0.93%)
Apr 16, 2019 32.12 32.25 31.94 32.25 21,700,240 +0.23(+0.72%)
Apr 15, 2019 32.21 32.25 31.94 32.02 19,461,704 -0.18(-0.56%)
Apr 12, 2019 32.30 32.32 31.96 32.20 26,021,100 +0.00(+0.00%)
Apr 11, 2019 31.92 32.25 31.88 32.20 24,930,404 +0.32(+1.00%)
Apr 10, 2019 31.75 32.04 31.74 31.88 20,383,880 +0.13(+0.41%)
Apr 09, 2019 31.85 31.89 31.54 31.75 26,776,950 -0.64(-1.98%)
Apr 08, 2019 32.45 32.51 32.19 32.39 37,239,232 +0.04(+0.12%)
Apr 05, 2019 32.07 32.36 31.92 32.35 39,928,700 +0.37(+1.16%)
Apr 04, 2019 31.95 32.13 31.92 31.98 28,209,264 +0.07(+0.22%)
Apr 03, 2019 31.80 31.96 31.64 31.91 28,774,568 +0.28(+0.89%)
Apr 02, 2019 31.91 31.95 31.55 31.63 31,942,336 -0.32(-1.00%)
Apr 01, 2019 31.60 31.99 31.54 31.95 37,762,300 +0.59(+1.88%)
Mar 29, 2019 31.16 31.39 30.97 31.36 31,606,500 +0.35(+1.13%)
Mar 28, 2019 31.42 31.50 30.87 31.01 26,984,600 -0.39(-1.24%)
Mar 27, 2019 31.31 31.64 31.25 31.40 25,577,400 +0.01(+0.03%)
Mar 26, 2019 30.97 31.42 30.94 31.39 24,302,282 +0.62(+2.01%)
Mar 25, 2019 31.10 31.15 30.65 30.77 25,631,198 -0.30(-0.97%)
Mar 22, 2019 31.00 31.34 31.00 31.07 33,171,400 +0.01(+0.03%)
Mar 21, 2019 30.45 31.15 30.45 31.06 26,337,668 +0.55(+1.80%)
Mar 20, 2019 30.59 30.76 30.40 30.51 24,640,094 -0.17(-0.55%)
Mar 19, 2019 30.87 31.05 30.56 30.68 28,729,832 -0.12(-0.39%)
Mar 18, 2019 30.68 30.84 30.59 30.80 23,121,608 +0.13(+0.42%)
Mar 15, 2019 30.51 30.68 30.30 30.67 53,361,600 +0.39(+1.29%)
Mar 14, 2019 30.28 30.49 30.21 30.28 22,091,436 +0.00(+0.00%)
Mar 13, 2019 30.65 30.72 30.21 30.28 27,699,672 -0.35(-1.14%)
Mar 12, 2019 30.25 30.90 30.22 30.63 32,481,308 +0.41(+1.36%)
Mar 11, 2019 29.98 30.31 29.94 30.22 26,013,944 +0.26(+0.87%)
Mar 08, 2019 29.85 30.06 29.74 29.96 22,505,900 +0.04(+0.13%)
Mar 07, 2019 29.86 30.07 29.80 29.92 24,822,866 +0.11(+0.37%)
Mar 06, 2019 30.00 30.14 29.76 29.81 24,577,238 -0.14(-0.47%)
Mar 05, 2019 30.02 30.05 29.80 29.95 26,008,556 -0.03(-0.10%)
Mar 04, 2019 30.95 30.95 29.67 29.98 49,474,128 -0.84(-2.73%)
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.