Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 31.76 31.92 31.67 31.91 26,480 +0.40(+1.26%)
Mar 29, 2019 31.50 31.54 31.44 31.51 4,758 +0.22(+0.71%)
Mar 28, 2019 31.48 31.57 31.21 31.29 29,595 -0.06(-0.18%)
Mar 27, 2019 31.44 31.51 31.13 31.35 8,523 +0.02(+0.08%)
Mar 26, 2019 31.12 31.41 31.12 31.32 22,647 +0.48(+1.55%)
Mar 25, 2019 30.71 31.17 30.71 30.84 16,387 +0.14(+0.47%)
Mar 22, 2019 31.34 31.39 30.63 30.70 6,621 -0.84(-2.67%)
Mar 21, 2019 31.01 31.63 30.98 31.54 29,831 +0.56(+1.81%)
Mar 20, 2019 31.20 31.20 30.80 30.98 58,777 -0.41(-1.29%)
Mar 19, 2019 31.53 31.76 31.39 31.39 5,484 -0.06(-0.18%)
Mar 18, 2019 31.30 31.46 31.20 31.44 8,480 +0.30(+0.96%)
Mar 15, 2019 31.27 31.39 31.10 31.14 18,828 +0.05(+0.16%)
Mar 14, 2019 31.21 31.24 31.02 31.10 17,843 -0.23(-0.74%)
Mar 13, 2019 31.27 31.44 31.22 31.33 6,081 +0.11(+0.34%)
Mar 12, 2019 31.24 31.30 31.11 31.22 11,147 +0.01(+0.04%)
Mar 11, 2019 30.73 31.22 30.73 31.21 27,184 +0.56(+1.83%)
Mar 08, 2019 30.42 30.65 30.34 30.65 16,999 -0.14(-0.44%)
Mar 07, 2019 30.99 30.99 30.68 30.78 15,484 -0.42(-1.36%)
Mar 06, 2019 31.58 31.58 31.19 31.21 7,006 -0.40(-1.25%)
Mar 05, 2019 31.78 31.78 31.52 31.60 53,296 -0.02(-0.06%)
Mar 04, 2019 31.99 32.04 31.53 31.62 41,241 -0.27(-0.85%)
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.