Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.49 30.71 29.49 30.37 663,200 +1.05(+3.58%)
Jun 27, 2019 29.29 29.59 28.82 29.32 366,619 +0.11(+0.38%)
Jun 26, 2019 29.39 29.83 28.72 29.21 418,605 +0.03(+0.10%)
Jun 25, 2019 29.97 30.25 29.16 29.18 333,978 -0.86(-2.86%)
Jun 24, 2019 30.83 30.83 29.59 30.04 248,343 -0.69(-2.25%)
Jun 21, 2019 31.18 31.84 30.51 30.73 526,300 -0.63(-2.01%)
Jun 20, 2019 31.24 31.50 30.93 31.36 198,833 +0.42(+1.36%)
Jun 19, 2019 31.43 31.60 30.69 30.94 278,335 -0.48(-1.53%)
Jun 18, 2019 30.94 32.20 30.65 31.42 259,024 +0.67(+2.18%)
Jun 17, 2019 31.75 31.75 30.67 30.75 260,530 -1.00(-3.15%)
Jun 14, 2019 31.50 31.83 31.40 31.75 170,100 +0.05(+0.16%)
Jun 13, 2019 31.88 32.10 31.54 31.70 214,307 +0.00(+0.00%)
Jun 12, 2019 31.71 31.71 31.24 31.70 120,999 -0.04(-0.13%)
Jun 11, 2019 31.80 32.03 31.50 31.74 206,209 +0.23(+0.73%)
Jun 10, 2019 31.99 32.41 31.44 31.51 227,449 -0.31(-0.97%)
Jun 07, 2019 31.76 32.12 31.54 31.82 159,100 +0.23(+0.73%)
Jun 06, 2019 31.52 31.79 31.05 31.59 153,468 +0.07(+0.22%)
Jun 05, 2019 32.00 32.09 31.15 31.52 231,285 -0.36(-1.13%)
Jun 04, 2019 31.56 31.89 31.03 31.88 176,127 +0.78(+2.51%)
Jun 03, 2019 30.91 31.31 30.54 31.10 233,534 +0.13(+0.42%)
May 31, 2019 31.90 31.90 30.92 30.97 187,700 -1.20(-3.73%)
May 30, 2019 32.47 32.48 31.87 32.17 152,810 -0.16(-0.49%)
May 29, 2019 31.90 32.42 31.66 32.33 309,230 +0.13(+0.40%)
May 28, 2019 32.52 32.69 32.15 32.20 184,926 -0.28(-0.86%)
May 24, 2019 31.72 32.54 31.51 32.48 220,100 +1.01(+3.21%)
May 23, 2019 31.97 32.02 31.23 31.47 281,411 -0.86(-2.66%)
May 22, 2019 32.35 32.80 32.02 32.33 334,986 -0.18(-0.55%)
May 21, 2019 31.70 32.58 31.70 32.51 284,594 +1.02(+3.24%)
May 20, 2019 31.46 32.02 31.07 31.49 147,331 -0.22(-0.69%)
May 17, 2019 32.09 32.72 31.68 31.71 192,800 -0.75(-2.31%)
May 16, 2019 31.64 32.88 31.62 32.46 519,504 +0.95(+3.01%)
May 15, 2019 31.42 31.59 30.98 31.51 168,459 -0.21(-0.66%)
May 14, 2019 31.77 31.91 31.03 31.72 267,864 -0.01(-0.03%)
May 13, 2019 31.71 31.96 31.20 31.73 248,368 -0.28(-0.87%)
May 10, 2019 32.11 32.54 30.86 32.01 352,900 -0.48(-1.48%)
May 09, 2019 34.01 34.22 32.16 32.49 396,924 -1.88(-5.47%)
May 08, 2019 35.99 37.17 34.29 34.37 345,219 -1.03(-2.91%)
May 07, 2019 35.91 36.26 34.85 35.40 197,924 -0.92(-2.53%)
May 06, 2019 35.08 36.42 35.08 36.32 178,316 +0.47(+1.31%)
May 03, 2019 35.13 35.94 34.66 35.85 161,600 +0.91(+2.60%)
May 02, 2019 34.46 35.03 34.19 34.94 167,544 +0.44(+1.28%)
May 01, 2019 35.01 35.23 34.50 34.50 388,036 -0.50(-1.43%)
Apr 30, 2019 35.10 35.31 34.64 35.00 232,792 -0.12(-0.34%)
Apr 29, 2019 34.67 35.38 34.67 35.12 350,088 +0.40(+1.15%)
Apr 26, 2019 34.80 35.04 34.31 34.72 242,500 -0.17(-0.49%)
Apr 25, 2019 35.13 35.13 34.20 34.89 152,951 -0.25(-0.71%)
Apr 24, 2019 34.86 35.69 34.80 35.14 381,720 +0.43(+1.24%)
Apr 23, 2019 34.53 34.97 34.44 34.71 344,016 +0.18(+0.52%)
Apr 22, 2019 34.19 34.94 34.00 34.53 195,318 -0.37(-1.06%)
Apr 18, 2019 35.30 35.30 34.82 34.90 199,600 -0.44(-1.25%)
Apr 17, 2019 35.61 35.95 34.97 35.34 318,673 -0.14(-0.39%)
Apr 16, 2019 35.33 35.68 35.12 35.48 117,623 +0.29(+0.82%)
Apr 15, 2019 35.12 35.45 34.76 35.19 149,354 +0.12(+0.34%)
Apr 12, 2019 34.93 35.23 34.43 35.07 167,500 +0.44(+1.27%)
Apr 11, 2019 34.75 35.02 34.51 34.63 210,045 -0.08(-0.23%)
Apr 10, 2019 34.25 34.86 34.12 34.71 176,669 +0.61(+1.79%)
Apr 09, 2019 34.50 34.72 34.06 34.10 180,743 -0.40(-1.16%)
Apr 08, 2019 34.45 34.56 32.39 34.50 260,564 -0.12(-0.35%)
Apr 05, 2019 34.80 35.35 34.51 34.62 392,800 -0.08(-0.23%)
Apr 04, 2019 34.56 34.75 34.31 34.70 117,700 +0.15(+0.43%)
Apr 03, 2019 34.95 35.15 34.50 34.55 193,639 +0.05(+0.14%)
Apr 02, 2019 34.26 34.59 34.05 34.50 153,507 +0.08(+0.23%)
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.