Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.96 28.98 27.62 28.76 1,035,087 -0.01(-0.03%)
May 30, 2019 28.79 29.83 28.68 28.77 1,626,943 -0.02(-0.07%)
May 29, 2019 29.86 30.01 28.19 28.79 3,007,099 -1.71(-5.59%)
May 28, 2019 30.21 30.61 29.98 30.50 834,166 +0.54(+1.79%)
May 24, 2019 30.68 30.99 29.80 29.96 690,234 -0.26(-0.87%)
May 23, 2019 32.20 32.20 29.82 30.22 1,185,486 -2.85(-8.61%)
May 22, 2019 33.66 33.98 32.85 33.07 679,381 -1.12(-3.28%)
May 21, 2019 33.90 34.27 33.78 34.19 759,019 +0.56(+1.65%)
May 20, 2019 34.57 34.89 33.48 33.64 593,828 -0.92(-2.67%)
May 17, 2019 34.65 35.22 34.26 34.56 865,526 -0.51(-1.45%)
May 16, 2019 35.77 36.05 34.75 35.07 714,169 -0.57(-1.61%)
May 15, 2019 35.15 35.98 34.79 35.64 683,499 -0.15(-0.42%)
May 14, 2019 35.29 36.39 35.12 35.79 935,258 +1.14(+3.29%)
May 13, 2019 35.17 35.81 34.58 34.65 992,464 -0.77(-2.18%)
May 10, 2019 34.70 35.70 34.26 35.43 1,444,559 +0.64(+1.84%)
May 09, 2019 34.50 35.16 33.93 34.79 1,085,220 -0.05(-0.14%)
May 08, 2019 34.95 35.43 34.69 34.83 1,686,747 -0.32(-0.91%)
May 07, 2019 35.30 35.76 34.83 35.15 783,231 -0.87(-2.41%)
May 06, 2019 35.99 36.40 35.36 36.02 1,051,470 -0.54(-1.47%)
May 03, 2019 36.04 36.66 35.68 36.56 1,149,365 +0.66(+1.84%)
May 02, 2019 37.66 38.37 35.31 35.90 2,416,827 -3.39(-8.64%)
May 01, 2019 41.12 41.22 39.27 39.29 1,556,398 -1.70(-4.14%)
Apr 30, 2019 41.48 41.66 40.70 40.99 980,185 -0.17(-0.41%)
Apr 29, 2019 41.72 42.44 41.05 41.16 919,778 -0.87(-2.06%)
Apr 26, 2019 42.71 42.87 41.51 42.02 621,688 -1.22(-2.81%)
Apr 25, 2019 43.33 44.19 42.65 43.24 715,976 -0.07(-0.15%)
Apr 24, 2019 44.18 44.19 43.05 43.30 761,517 -0.61(-1.39%)
Apr 23, 2019 44.06 44.57 42.96 43.92 935,486 -0.06(-0.13%)
Apr 22, 2019 42.55 44.05 41.99 43.97 1,142,862 +2.27(+5.45%)
Apr 18, 2019 41.97 42.12 41.39 41.70 534,255 +0.01(+0.02%)
Apr 17, 2019 42.64 42.73 41.31 41.69 1,044,782 -0.57(-1.36%)
Apr 16, 2019 41.37 42.41 41.02 42.27 1,040,896 +1.23(+2.99%)
Apr 15, 2019 41.48 41.94 40.95 41.04 1,000,882 -0.65(-1.56%)
Apr 12, 2019 42.17 43.19 41.46 41.69 1,086,549 +0.79(+1.94%)
Apr 11, 2019 41.41 41.93 40.55 40.90 528,490 -0.74(-1.77%)
Apr 10, 2019 41.31 41.88 41.06 41.64 552,773 +0.60(+1.47%)
Apr 09, 2019 41.33 42.28 40.67 41.03 1,029,833 -0.31(-0.75%)
Apr 08, 2019 40.96 41.45 40.40 41.34 990,828 +0.68(+1.67%)
Apr 05, 2019 40.55 41.37 40.23 40.67 1,232,767 +0.31(+0.77%)
Apr 04, 2019 38.77 41.09 38.33 40.35 1,418,839 +1.71(+4.41%)
Apr 03, 2019 38.88 39.15 37.69 38.65 1,198,261 -0.08(-0.19%)
Apr 02, 2019 39.24 39.33 38.50 38.72 717,525 -0.51(-1.30%)
Apr 01, 2019 38.83 39.56 38.66 39.23 1,044,451 +0.90(+2.34%)
Mar 29, 2019 39.58 39.85 38.29 38.34 1,544,089 -0.81(-2.07%)
Mar 28, 2019 39.27 40.03 38.62 39.15 916,406 -0.48(-1.21%)
Mar 27, 2019 40.01 40.51 39.03 39.63 1,316,077 -0.57(-1.41%)
Mar 26, 2019 40.51 41.02 39.86 40.19 567,969 +0.34(+0.85%)
Mar 25, 2019 39.86 40.30 39.23 39.86 816,263 -0.26(-0.66%)
Mar 22, 2019 41.83 41.93 39.77 40.12 1,139,179 -2.26(-5.34%)
Mar 21, 2019 41.88 42.73 41.66 42.38 1,205,121 +0.44(+1.06%)
Mar 20, 2019 40.20 42.81 39.73 41.94 1,064,399 +1.69(+4.19%)
Mar 19, 2019 40.35 40.94 39.92 40.25 1,389,352 +0.08(+0.21%)
Mar 18, 2019 38.38 40.57 38.27 40.17 1,496,906 +2.11(+5.55%)
Mar 15, 2019 38.22 38.78 37.92 38.06 1,738,691 -0.16(-0.42%)
Mar 14, 2019 38.07 38.54 37.66 38.22 1,004,660 +0.14(+0.37%)
Mar 13, 2019 37.18 38.83 37.18 38.07 1,423,764 +1.39(+3.80%)
Mar 12, 2019 36.73 37.15 36.33 36.68 994,082 +0.14(+0.39%)
Mar 11, 2019 35.44 36.55 34.96 36.54 853,089 +1.59(+4.56%)
Mar 08, 2019 35.18 35.37 34.15 34.95 1,081,456 -0.98(-2.73%)
Mar 07, 2019 35.91 36.32 35.17 35.93 1,024,131 +0.28(+0.79%)
Mar 06, 2019 36.78 36.78 35.52 35.64 956,430 -1.26(-3.42%)
Mar 05, 2019 37.31 37.38 36.13 36.91 649,345 -0.07(-0.18%)
Mar 04, 2019 36.92 37.23 36.10 36.97 1,002,440 +0.21(+0.56%)
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.