Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 28.80 28.80 28.38 28.49 20,500 -0.68(-2.33%)
May 30, 2019 29.30 29.51 29.11 29.17 20,496 +0.02(+0.07%)
May 29, 2019 29.03 29.21 28.91 29.15 21,722 -0.25(-0.87%)
May 28, 2019 29.85 29.89 29.40 29.40 7,982 -0.32(-1.06%)
May 24, 2019 29.79 29.82 29.67 29.72 34,900 -0.15(-0.50%)
May 23, 2019 29.97 30.01 29.71 29.87 15,181 -0.27(-0.90%)
May 22, 2019 30.55 30.63 30.10 30.14 70,335 -0.64(-2.08%)
May 21, 2019 30.50 30.83 30.39 30.78 26,605 +0.30(+0.98%)
May 20, 2019 30.55 30.57 30.34 30.48 11,356 -0.28(-0.91%)
May 17, 2019 30.54 31.01 30.54 30.76 11,000 -0.10(-0.32%)
May 16, 2019 30.91 31.02 30.82 30.86 51,308 +0.02(+0.06%)
May 15, 2019 30.66 30.90 30.63 30.84 9,338 -0.04(-0.13%)
May 14, 2019 30.59 31.06 30.57 30.88 8,266 +0.39(+1.28%)
May 13, 2019 31.21 31.21 30.30 30.49 9,743 -1.19(-3.76%)
May 10, 2019 31.50 31.80 31.12 31.68 40,100 +0.08(+0.25%)
May 09, 2019 31.52 31.71 31.14 31.60 19,593 -0.22(-0.69%)
May 08, 2019 31.66 32.00 31.64 31.82 10,992 +0.05(+0.16%)
May 07, 2019 32.11 32.15 31.58 31.77 21,851 -0.63(-1.94%)
May 06, 2019 32.12 32.46 31.96 32.40 12,672 -0.29(-0.89%)
May 03, 2019 32.57 32.70 32.57 32.69 26,000 +0.27(+0.83%)
May 02, 2019 32.43 32.51 32.20 32.42 57,269 -0.13(-0.39%)
May 01, 2019 32.90 32.97 32.52 32.55 58,110 -0.25(-0.76%)
Apr 30, 2019 32.88 32.89 32.47 32.80 22,543 -0.07(-0.21%)
Apr 29, 2019 32.96 32.98 32.87 32.87 15,368 -0.07(-0.20%)
Apr 26, 2019 32.82 32.96 32.65 32.94 14,400 -0.00(-0.02%)
Apr 25, 2019 33.42 33.42 32.88 32.94 19,715 -0.53(-1.58%)
Apr 24, 2019 33.42 33.70 33.32 33.47 18,220 +0.03(+0.09%)
Apr 23, 2019 33.39 33.56 33.15 33.44 13,594 +0.21(+0.63%)
Apr 22, 2019 33.72 33.74 33.15 33.23 8,023 -0.67(-1.98%)
Apr 18, 2019 33.87 33.99 33.78 33.90 12,000 -0.07(-0.21%)
Apr 17, 2019 34.05 34.16 33.90 33.97 8,132 -0.05(-0.15%)
Apr 16, 2019 33.74 34.03 33.67 34.02 30,764 +0.39(+1.16%)
Apr 15, 2019 33.66 33.74 33.63 33.63 3,733 -0.02(-0.06%)
Apr 12, 2019 33.70 33.72 33.45 33.65 8,900 +0.25(+0.74%)
Apr 11, 2019 33.62 33.79 33.35 33.40 14,487 -0.19(-0.55%)
Apr 10, 2019 33.58 33.63 33.32 33.59 11,479 +0.23(+0.69%)
Apr 09, 2019 33.71 33.71 33.31 33.36 7,203 -0.54(-1.58%)
Apr 08, 2019 33.93 33.94 33.80 33.90 4,158 +0.06(+0.16%)
Apr 05, 2019 33.98 34.00 33.78 33.84 22,400 +0.00(+0.00%)
Apr 04, 2019 33.21 33.85 33.21 33.84 35,365 +0.56(+1.68%)
Apr 03, 2019 33.23 33.45 33.20 33.28 28,882 +0.31(+0.94%)
Apr 02, 2019 33.03 33.11 32.82 32.97 23,950 -0.04(-0.12%)
Apr 01, 2019 32.86 33.02 32.76 33.01 25,596 +0.41(+1.26%)
Mar 29, 2019 32.59 32.63 32.53 32.60 4,600 +0.23(+0.71%)
Mar 28, 2019 32.57 32.66 32.29 32.37 28,607 -0.06(-0.18%)
Mar 27, 2019 32.52 32.60 32.21 32.43 8,239 +0.02(+0.07%)
Mar 26, 2019 32.20 32.50 32.20 32.41 21,891 +0.50(+1.55%)
Mar 25, 2019 31.77 32.25 31.77 31.91 15,840 +0.15(+0.47%)
Mar 22, 2019 32.42 32.48 31.69 31.76 6,400 -0.87(-2.67%)
Mar 21, 2019 32.08 32.72 32.05 32.63 28,835 +0.58(+1.81%)
Mar 20, 2019 32.27 32.28 31.86 32.05 56,814 -0.42(-1.29%)
Mar 19, 2019 32.62 32.86 32.47 32.47 5,301 -0.06(-0.18%)
Mar 18, 2019 32.38 32.55 32.28 32.53 8,197 +0.31(+0.96%)
Mar 15, 2019 32.35 32.48 32.17 32.22 18,200 +0.05(+0.16%)
Mar 14, 2019 32.29 32.32 32.09 32.17 17,247 -0.24(-0.74%)
Mar 13, 2019 32.35 32.53 32.30 32.41 5,878 +0.11(+0.34%)
Mar 12, 2019 32.32 32.38 32.18 32.30 10,775 -0.05(-0.15%)
Mar 11, 2019 31.85 32.36 31.85 32.35 26,226 +0.58(+1.83%)
Mar 08, 2019 31.53 31.77 31.45 31.77 16,400 -0.14(-0.44%)
Mar 07, 2019 32.12 32.12 31.80 31.91 14,938 -0.44(-1.36%)
Mar 06, 2019 32.73 32.73 32.33 32.35 6,759 -0.41(-1.25%)
Mar 05, 2019 32.94 32.94 32.67 32.76 51,417 -0.02(-0.06%)
Mar 04, 2019 33.16 33.21 32.68 32.78 39,787 -0.28(-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.