Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 30.31 30.45 30.21 30.41 40,332 +0.40(+1.33%)
Jun 27, 2019 29.71 30.02 29.71 30.01 7,473 +0.41(+1.39%)
Jun 26, 2019 29.48 29.69 29.48 29.60 13,246 +0.29(+0.98%)
Jun 25, 2019 29.60 29.60 29.27 29.31 51,736 -0.20(-0.68%)
Jun 24, 2019 29.69 29.71 29.47 29.51 26,541 -0.20(-0.66%)
Jun 21, 2019 29.64 29.80 29.45 29.71 22,725 +0.03(+0.10%)
Jun 20, 2019 29.73 29.80 29.45 29.68 102,052 +0.31(+1.06%)
Jun 19, 2019 29.27 29.50 29.24 29.36 27,547 +0.11(+0.37%)
Jun 18, 2019 29.07 29.43 29.06 29.26 22,121 +0.34(+1.18%)
Jun 17, 2019 28.87 29.01 28.75 28.92 113,323 +0.03(+0.10%)
Jun 14, 2019 28.93 28.97 28.75 28.89 131,644 -0.05(-0.18%)
Jun 13, 2019 28.57 29.02 28.57 28.94 20,921 +0.46(+1.62%)
Jun 12, 2019 28.68 28.68 28.48 28.48 12,317 -0.20(-0.68%)
Jun 11, 2019 28.68 28.93 28.66 28.67 47,201 +0.12(+0.41%)
Jun 10, 2019 28.51 28.76 28.47 28.55 19,149 +0.14(+0.51%)
Jun 07, 2019 28.31 28.52 28.28 28.41 11,380 +0.17(+0.62%)
Jun 06, 2019 28.35 28.36 28.00 28.23 37,466 -0.11(-0.38%)
Jun 05, 2019 28.67 28.81 28.18 28.34 55,405 -0.26(-0.91%)
Jun 04, 2019 28.23 28.60 28.23 28.60 42,541 +0.68(+2.42%)
Jun 03, 2019 27.58 28.06 27.58 27.93 64,916 +0.39(+1.40%)
May 31, 2019 27.84 27.84 27.43 27.54 21,208 -0.66(-2.33%)
May 30, 2019 28.32 28.52 28.13 28.20 21,204 +0.02(+0.07%)
May 29, 2019 28.06 28.23 27.94 28.18 22,472 -0.25(-0.87%)
May 28, 2019 28.85 28.89 28.42 28.42 8,257 -0.30(-1.06%)
May 24, 2019 28.79 28.82 28.68 28.73 36,106 -0.14(-0.50%)
May 23, 2019 28.97 29.01 28.72 28.87 15,705 -0.26(-0.90%)
May 22, 2019 29.53 29.61 29.09 29.13 72,765 -0.62(-2.08%)
May 21, 2019 29.48 29.80 29.38 29.75 27,524 +0.29(+0.98%)
May 20, 2019 29.53 29.55 29.33 29.46 11,748 -0.27(-0.91%)
May 17, 2019 29.52 29.97 29.52 29.73 11,380 -0.10(-0.32%)
May 16, 2019 29.88 29.98 29.79 29.83 53,081 +0.02(+0.07%)
May 15, 2019 29.64 29.87 29.61 29.81 9,660 -0.04(-0.13%)
May 14, 2019 29.57 30.02 29.55 29.85 8,551 +0.38(+1.28%)
May 13, 2019 30.17 30.17 29.28 29.47 10,079 -1.15(-3.76%)
May 10, 2019 30.45 30.74 30.08 30.62 41,485 +0.08(+0.25%)
May 09, 2019 30.47 30.65 30.09 30.54 20,270 -0.21(-0.69%)
May 08, 2019 30.60 30.93 30.58 30.76 11,371 +0.05(+0.16%)
May 07, 2019 31.04 31.08 30.53 30.71 22,606 -0.61(-1.94%)
May 06, 2019 31.05 31.38 30.89 31.32 13,109 -0.28(-0.89%)
May 03, 2019 31.48 31.61 31.48 31.60 26,898 +0.26(+0.83%)
May 02, 2019 31.34 31.42 31.12 31.34 59,248 -0.12(-0.39%)
May 01, 2019 31.80 31.87 31.43 31.46 60,118 -0.24(-0.76%)
Apr 30, 2019 31.78 31.79 31.39 31.70 23,322 -0.07(-0.21%)
Apr 29, 2019 31.86 31.88 31.77 31.77 15,899 -0.06(-0.20%)
Apr 26, 2019 31.72 31.85 31.56 31.83 14,897 -0.00(-0.02%)
Apr 25, 2019 32.30 32.30 31.78 31.84 20,396 -0.51(-1.58%)
Apr 24, 2019 32.30 32.57 32.21 32.35 18,849 +0.03(+0.09%)
Apr 23, 2019 32.27 32.44 32.05 32.32 14,063 +0.20(+0.63%)
Apr 22, 2019 32.59 32.61 32.04 32.12 8,300 -0.65(-1.98%)
Apr 18, 2019 32.74 32.85 32.66 32.77 12,414 -0.07(-0.21%)
Apr 17, 2019 32.91 33.02 32.77 32.84 8,413 -0.05(-0.15%)
Apr 16, 2019 32.61 32.89 32.55 32.88 31,827 +0.38(+1.16%)
Apr 15, 2019 32.54 32.61 32.50 32.51 3,862 -0.02(-0.06%)
Apr 12, 2019 32.57 32.59 32.34 32.53 9,207 +0.24(+0.74%)
Apr 11, 2019 32.50 32.66 32.24 32.29 14,987 -0.18(-0.55%)
Apr 10, 2019 32.46 32.51 32.21 32.47 11,875 +0.22(+0.69%)
Apr 09, 2019 32.58 32.58 32.20 32.25 7,451 -0.52(-1.58%)
Apr 08, 2019 32.80 32.80 32.67 32.76 4,301 +0.05(+0.16%)
Apr 05, 2019 32.84 32.86 32.65 32.71 23,174 +0.00(+0.00%)
Apr 04, 2019 32.10 32.72 32.10 32.71 36,587 +0.54(+1.68%)
Apr 03, 2019 32.12 32.33 32.09 32.17 29,880 +0.30(+0.94%)
Apr 02, 2019 31.93 32.00 31.72 31.87 24,777 -0.04(-0.12%)
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.