Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.67 32.12 31.13 31.33 59,168 -0.83(-2.58%)
May 30, 2019 33.03 33.06 31.90 32.16 46,300 -0.84(-2.54%)
May 29, 2019 32.86 33.13 32.44 32.99 67,875 -0.08(-0.23%)
May 28, 2019 33.60 33.72 33.04 33.07 88,374 -0.66(-1.95%)
May 24, 2019 33.54 33.81 33.38 33.73 71,810 +0.52(+1.57%)
May 23, 2019 33.50 33.62 32.91 33.21 48,527 -0.65(-1.91%)
May 22, 2019 33.97 34.00 33.66 33.85 42,644 -0.33(-0.96%)
May 21, 2019 33.97 34.34 33.87 34.18 48,211 +0.32(+0.94%)
May 20, 2019 33.57 34.37 33.30 33.86 64,371 +0.10(+0.29%)
May 17, 2019 33.82 34.37 33.66 33.77 65,281 -0.35(-1.02%)
May 16, 2019 33.82 34.34 33.82 34.11 70,010 +0.37(+1.09%)
May 15, 2019 33.63 33.78 33.09 33.75 94,329 -0.17(-0.51%)
May 14, 2019 33.63 34.19 33.26 33.92 85,470 +0.44(+1.33%)
May 13, 2019 34.13 34.18 33.38 33.48 80,707 -1.17(-3.37%)
May 10, 2019 34.13 34.74 33.90 34.65 71,602 +0.40(+1.16%)
May 09, 2019 33.82 34.45 33.58 34.25 48,389 +0.12(+0.34%)
May 08, 2019 34.39 34.60 34.13 34.13 68,881 -0.38(-1.09%)
May 07, 2019 34.33 34.73 34.33 34.51 99,504 -0.19(-0.56%)
May 06, 2019 34.03 34.92 34.03 34.70 53,735 +0.14(+0.39%)
May 03, 2019 33.73 34.71 33.73 34.57 86,524 +0.89(+2.64%)
May 02, 2019 33.42 33.92 33.42 33.68 70,803 +0.41(+1.22%)
May 01, 2019 33.47 34.08 33.19 33.27 100,792 -0.09(-0.26%)
Apr 30, 2019 34.03 34.09 33.24 33.36 116,750 -0.80(-2.34%)
Apr 29, 2019 33.58 34.93 32.24 34.16 164,397 -0.82(-2.34%)
Apr 26, 2019 34.57 35.36 33.82 34.98 145,692 -0.78(-2.19%)
Apr 25, 2019 35.77 36.16 35.24 35.76 40,863 +0.00(+0.00%)
Apr 24, 2019 35.48 36.02 35.16 35.76 104,492 +0.31(+0.87%)
Apr 23, 2019 34.90 35.55 34.48 35.46 68,406 +0.78(+2.25%)
Apr 22, 2019 34.90 35.50 34.22 34.67 43,091 -0.59(-1.67%)
Apr 18, 2019 35.63 35.91 35.19 35.26 58,442 -0.43(-1.22%)
Apr 17, 2019 35.86 35.86 35.36 35.70 67,471 +0.03(+0.08%)
Apr 16, 2019 35.25 35.77 35.12 35.67 58,591 +0.41(+1.18%)
Apr 15, 2019 35.71 35.81 35.06 35.25 51,840 -0.31(-0.87%)
Apr 12, 2019 35.25 35.71 35.02 35.56 49,220 +0.55(+1.57%)
Apr 11, 2019 34.70 35.09 34.54 35.01 49,962 +0.41(+1.20%)
Apr 10, 2019 34.14 34.83 34.12 34.60 95,525 +0.35(+1.01%)
Apr 09, 2019 34.65 34.77 34.24 34.25 74,115 -0.42(-1.22%)
Apr 08, 2019 34.77 34.96 34.54 34.67 37,023 -0.11(-0.31%)
Apr 05, 2019 34.58 34.87 34.29 34.78 48,391 +0.21(+0.61%)
Apr 04, 2019 34.12 34.76 33.87 34.57 64,976 +0.45(+1.33%)
Apr 03, 2019 34.16 34.32 33.70 34.11 97,188 +0.18(+0.54%)
Apr 02, 2019 34.02 34.26 33.42 33.93 101,023 +0.27(+0.80%)
Apr 01, 2019 32.79 33.73 32.79 33.66 154,944 +1.12(+3.44%)
Mar 29, 2019 32.98 32.98 32.27 32.54 116,471 -0.26(-0.79%)
Mar 28, 2019 32.23 32.90 32.01 32.80 128,897 +0.56(+1.74%)
Mar 27, 2019 32.16 32.38 31.83 32.24 81,520 +0.06(+0.18%)
Mar 26, 2019 31.82 32.49 31.53 32.18 282,316 +0.72(+2.30%)
Mar 25, 2019 31.19 31.93 30.78 31.46 185,777 +0.32(+1.02%)
Mar 22, 2019 32.93 32.93 30.96 31.14 191,804 -2.07(-6.25%)
Mar 21, 2019 33.39 34.02 33.15 33.22 44,093 -0.34(-1.01%)
Mar 20, 2019 34.51 34.74 33.52 33.55 37,066 -1.02(-2.96%)
Mar 19, 2019 35.40 35.42 34.49 34.58 33,146 -0.71(-2.02%)
Mar 18, 2019 35.09 35.63 35.09 35.29 72,772 +0.22(+0.63%)
Mar 15, 2019 35.08 35.48 35.01 35.07 140,408 -0.02(-0.06%)
Mar 14, 2019 35.06 35.28 34.98 35.09 51,765 +0.06(+0.17%)
Mar 13, 2019 35.09 35.22 34.93 35.03 80,230 +0.06(+0.17%)
Mar 12, 2019 35.04 35.26 34.91 34.97 31,823 -0.08(-0.22%)
Mar 11, 2019 34.66 35.20 34.66 35.05 52,718 +0.41(+1.20%)
Mar 08, 2019 34.54 34.83 34.39 34.64 44,246 -0.08(-0.22%)
Mar 07, 2019 35.49 35.55 34.64 34.71 49,011 -0.91(-2.55%)
Mar 06, 2019 36.37 36.68 35.53 35.62 51,505 -0.74(-2.04%)
Mar 05, 2019 36.53 36.67 36.10 36.36 44,549 -0.15(-0.42%)
Mar 04, 2019 36.79 37.01 36.40 36.52 54,239 -0.27(-0.73%)
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.