Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.06 31.43 31.00 31.32 160,351 +0.03(+0.10%)
May 30, 2019 31.44 31.55 31.07 31.29 140,016 -0.18(-0.57%)
May 29, 2019 31.94 31.99 31.47 31.47 196,231 -0.53(-1.66%)
May 28, 2019 32.34 32.34 31.98 32.00 269,106 -0.41(-1.27%)
May 27, 2019 32.05 32.41 32.05 32.41 40,153 +0.40(+1.25%)
May 24, 2019 32.52 32.69 31.87 32.01 145,991 -0.38(-1.17%)
May 23, 2019 32.70 32.72 32.31 32.39 144,507 -0.42(-1.28%)
May 22, 2019 32.77 32.94 32.62 32.81 147,202 -0.02(-0.06%)
May 21, 2019 32.98 33.02 32.79 32.83 181,527 -0.14(-0.42%)
May 17, 2019 32.97 32.97 32.97 0 -0.06(-0.18%)
May 16, 2019 32.99 33.59 32.96 33.03 142,700 +0.07(+0.21%)
May 15, 2019 32.18 33.19 32.18 32.96 323,735 +0.70(+2.17%)
May 14, 2019 31.98 32.29 31.94 32.26 280,739 +0.26(+0.81%)
May 13, 2019 31.53 32.28 31.47 32.00 346,496 +0.39(+1.23%)
May 10, 2019 30.84 31.70 30.84 31.61 409,133 +0.61(+1.97%)
May 09, 2019 30.99 31.10 30.86 31.00 133,739 -0.08(-0.26%)
May 08, 2019 31.08 31.16 31.00 31.08 283,761 +0.00(+0.00%)
May 07, 2019 31.51 31.88 31.05 31.08 469,684 -0.54(-1.71%)
May 06, 2019 31.99 32.01 31.61 31.62 262,628 -0.73(-2.26%)
May 03, 2019 33.08 33.08 32.13 32.35 269,975 -0.66(-2.00%)
May 02, 2019 33.40 33.43 32.85 33.01 141,909 -0.50(-1.49%)
May 01, 2019 33.50 33.63 33.39 33.51 110,455 -0.04(-0.12%)
Apr 30, 2019 33.46 33.63 33.44 33.55 189,635 +0.03(+0.09%)
Apr 29, 2019 33.48 33.66 33.43 33.52 149,722 +0.01(+0.03%)
Apr 26, 2019 33.42 33.68 33.37 33.51 130,790 -0.02(-0.06%)
Apr 25, 2019 33.35 33.58 33.35 33.53 132,300 +0.16(+0.48%)
Apr 24, 2019 33.11 33.47 33.10 33.37 99,525 +0.18(+0.54%)
Apr 23, 2019 33.18 33.24 32.95 33.19 110,047 +0.01(+0.03%)
Apr 22, 2019 32.83 33.22 32.59 33.18 117,361 +0.35(+1.07%)
Apr 18, 2019 32.83 32.83 32.83 0 +0.24(+0.74%)
Apr 17, 2019 32.70 32.70 32.26 32.59 106,408 -0.08(-0.24%)
Apr 16, 2019 32.48 32.89 32.48 32.67 106,734 +0.07(+0.21%)
Apr 15, 2019 32.45 32.85 32.45 32.60 156,733 +0.09(+0.28%)
Apr 12, 2019 32.28 32.54 32.20 32.51 108,919 +0.29(+0.90%)
Apr 11, 2019 32.20 32.45 32.07 32.22 115,639 +0.07(+0.22%)
Apr 10, 2019 32.24 32.35 32.15 32.15 61,916 -0.14(-0.43%)
Apr 09, 2019 32.34 32.37 32.12 32.29 90,230 -0.19(-0.58%)
Apr 08, 2019 32.61 32.61 32.06 32.48 123,040 -0.16(-0.49%)
Apr 05, 2019 32.39 32.72 32.39 32.64 134,540 +0.26(+0.80%)
Apr 04, 2019 32.01 32.47 31.95 32.38 175,709 +0.32(+1.00%)
Apr 03, 2019 32.11 32.18 31.93 32.06 37,663 +0.00(+0.00%)
Apr 02, 2019 32.14 32.20 31.82 32.06 98,607 -0.10(-0.31%)
Apr 01, 2019 31.67 32.30 31.62 32.16 124,579 +0.58(+1.84%)
Mar 29, 2019 31.69 31.72 31.40 31.58 103,677 +0.03(+0.10%)
Mar 28, 2019 31.47 31.71 31.32 31.55 1,001,311 -0.07(-0.22%)
Mar 27, 2019 31.48 31.86 31.48 31.62 78,360 +0.14(+0.44%)
Mar 26, 2019 31.36 31.52 31.21 31.48 112,617 +0.26(+0.83%)
Mar 25, 2019 31.44 31.47 31.11 31.22 80,593 -0.26(-0.83%)
Mar 22, 2019 31.43 31.57 31.14 31.48 111,572 +0.02(+0.06%)
Mar 21, 2019 31.17 31.57 31.12 31.46 199,221 +0.22(+0.70%)
Mar 20, 2019 31.69 31.69 31.11 31.24 192,840 -0.46(-1.45%)
Mar 19, 2019 31.79 31.99 31.67 31.70 112,533 -0.02(-0.06%)
Mar 18, 2019 31.41 31.83 31.29 31.72 120,256 +0.30(+0.95%)
Mar 15, 2019 31.39 31.53 31.38 31.42 256,543 +0.02(+0.06%)
Mar 14, 2019 31.54 31.61 31.39 31.40 123,036 -0.14(-0.44%)
Mar 13, 2019 31.63 31.77 31.53 31.54 63,291 -0.03(-0.10%)
Mar 12, 2019 31.65 31.90 31.55 31.57 108,893 -0.07(-0.22%)
Mar 11, 2019 31.68 31.73 31.38 31.64 160,993 +0.09(+0.29%)
Mar 08, 2019 31.69 31.79 31.52 31.55 98,863 -0.30(-0.94%)
Mar 07, 2019 32.09 32.11 31.67 31.85 216,475 -0.32(-0.99%)
Mar 06, 2019 32.25 32.49 31.94 32.17 124,125 -0.03(-0.09%)
Mar 05, 2019 31.80 32.38 31.80 32.20 145,501 +0.34(+1.07%)
Mar 04, 2019 31.94 32.20 31.67 31.86 153,891 -0.18(-0.56%)
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.