Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.81 32.19 31.67 31.85 16,518,158 -1.41(-4.25%)
May 30, 2019 33.21 33.52 32.94 33.26 8,934,294 +0.03(+0.09%)
May 29, 2019 33.12 33.29 32.79 33.24 13,515,499 -0.06(-0.17%)
May 28, 2019 33.63 33.76 33.16 33.29 8,263,265 -0.26(-0.77%)
May 24, 2019 33.82 33.84 33.31 33.55 5,508,704 -0.01(-0.03%)
May 23, 2019 33.58 33.61 32.81 33.56 14,389,138 -0.40(-1.18%)
May 22, 2019 35.35 35.39 33.83 33.96 13,884,610 -1.51(-4.26%)
May 21, 2019 35.35 35.58 35.09 35.47 8,780,005 +0.15(+0.43%)
May 20, 2019 35.02 35.35 35.00 35.32 18,342,012 -0.03(-0.08%)
May 17, 2019 35.36 35.69 35.20 35.35 8,342,874 -0.36(-1.02%)
May 16, 2019 35.63 35.94 35.47 35.71 6,002,938 +0.01(+0.03%)
May 15, 2019 34.99 35.88 34.85 35.70 8,573,618 +0.23(+0.65%)
May 14, 2019 35.16 35.71 35.04 35.47 6,840,252 +0.54(+1.56%)
May 13, 2019 35.20 35.46 34.82 34.93 20,365,028 -1.27(-3.51%)
May 10, 2019 35.82 36.28 35.38 36.20 6,741,921 +0.30(+0.83%)
May 09, 2019 35.91 35.99 35.56 35.90 9,314,583 -0.60(-1.65%)
May 08, 2019 36.70 37.05 36.44 36.50 7,414,212 -0.31(-0.83%)
May 07, 2019 37.12 37.15 36.56 36.81 11,783,355 +0.42(+1.16%)
May 06, 2019 35.82 36.46 35.59 36.39 7,857,406 -0.68(-1.83%)
May 03, 2019 36.82 37.16 36.46 37.07 7,537,792 +0.53(+1.44%)
May 02, 2019 36.74 37.10 36.49 36.54 11,820,112 -0.48(-1.29%)
May 01, 2019 37.26 37.45 36.93 37.02 9,257,181 -0.19(-0.51%)
Apr 30, 2019 37.18 37.71 36.84 37.21 16,785,620 -1.01(-2.65%)
Apr 29, 2019 37.97 38.48 37.92 38.22 10,046,465 +0.32(+0.83%)
Apr 26, 2019 38.26 38.31 37.68 37.91 12,383,986 +0.54(+1.46%)
Apr 25, 2019 37.75 37.94 37.21 37.36 8,535,934 -0.58(-1.54%)
Apr 24, 2019 37.74 38.10 37.61 37.94 5,825,036 -0.11(-0.28%)
Apr 23, 2019 37.64 38.06 37.43 38.05 9,952,303 +0.32(+0.84%)
Apr 22, 2019 38.21 38.31 37.73 37.73 7,539,729 -0.76(-1.98%)
Apr 18, 2019 38.21 38.64 38.19 38.50 11,177,567 +0.30(+0.78%)
Apr 17, 2019 38.31 38.46 38.10 38.20 8,648,214 +0.32(+0.83%)
Apr 16, 2019 37.79 38.13 37.70 37.89 6,265,358 +0.09(+0.23%)
Apr 15, 2019 38.12 38.22 37.59 37.80 5,421,901 -0.13(-0.35%)
Apr 12, 2019 37.83 38.26 37.76 37.94 5,181,270 +0.36(+0.97%)
Apr 11, 2019 37.62 37.82 37.38 37.57 4,795,892 +0.08(+0.20%)
Apr 10, 2019 37.15 37.65 37.05 37.50 5,727,022 +0.37(+1.00%)
Apr 09, 2019 37.11 37.33 36.97 37.12 6,833,794 -0.19(-0.51%)
Apr 08, 2019 37.04 37.34 37.03 37.31 6,272,825 +0.11(+0.31%)
Apr 05, 2019 37.11 37.27 36.86 37.20 4,708,123 +0.14(+0.39%)
Apr 04, 2019 36.68 37.20 36.67 37.06 7,448,504 +0.38(+1.04%)
Apr 03, 2019 36.54 36.91 36.52 36.67 9,451,616 +0.55(+1.53%)
Apr 02, 2019 36.14 36.31 35.93 36.12 5,932,250 +0.05(+0.13%)
Apr 01, 2019 35.73 36.13 35.66 36.07 7,479,118 +0.63(+1.78%)
Mar 29, 2019 35.64 35.73 35.27 35.44 9,873,797 +0.04(+0.11%)
Mar 28, 2019 35.06 35.56 35.02 35.40 5,852,920 +0.43(+1.23%)
Mar 27, 2019 35.27 35.58 34.84 34.97 7,280,593 -0.25(-0.70%)
Mar 26, 2019 35.28 35.33 34.93 35.22 7,188,432 +0.11(+0.33%)
Mar 25, 2019 34.85 35.38 34.64 35.11 7,246,053 +0.30(+0.85%)
Mar 22, 2019 35.43 35.63 34.66 34.81 10,519,663 -0.87(-2.44%)
Mar 21, 2019 35.35 35.71 35.14 35.68 8,550,245 +0.33(+0.95%)
Mar 20, 2019 36.05 36.24 35.14 35.35 12,226,438 -1.21(-3.32%)
Mar 19, 2019 36.60 37.02 36.34 36.56 9,424,503 +0.28(+0.76%)
Mar 18, 2019 36.47 36.53 35.94 36.28 7,892,464 -0.09(-0.24%)
Mar 15, 2019 36.34 36.58 36.19 36.37 17,643,346 +0.04(+0.11%)
Mar 14, 2019 37.03 37.09 36.24 36.33 9,099,162 -0.74(-1.98%)
Mar 13, 2019 37.01 37.29 36.87 37.07 7,676,795 +0.17(+0.47%)
Mar 12, 2019 36.97 37.29 36.78 36.89 6,943,940 +0.00(+0.00%)
Mar 11, 2019 36.38 37.06 36.30 36.89 12,790,461 +0.60(+1.66%)
Mar 08, 2019 35.95 36.34 35.82 36.29 7,234,224 -0.05(-0.13%)
Mar 07, 2019 36.40 36.63 35.96 36.34 9,420,231 -0.24(-0.65%)
Mar 06, 2019 37.12 37.17 36.41 36.58 9,951,448 -0.58(-1.55%)
Mar 05, 2019 37.16 37.29 36.90 37.16 5,144,422 +0.03(+0.08%)
Mar 04, 2019 37.55 39.26 36.92 37.13 7,953,324 -0.26(-0.71%)
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.