Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 33.31 34.19 33.05 34.00 2,685,064 +0.86(+2.59%)
Jun 27, 2019 32.92 33.45 32.74 33.14 1,579,067 +0.25(+0.77%)
Jun 26, 2019 32.87 33.49 32.52 32.89 1,295,600 +0.68(+2.11%)
Jun 25, 2019 32.40 32.81 31.89 32.21 1,782,048 -0.40(-1.21%)
Jun 24, 2019 32.92 33.52 32.07 32.61 1,310,326 -0.38(-1.14%)
Jun 21, 2019 33.14 33.77 32.56 32.98 1,851,409 -0.22(-0.65%)
Jun 20, 2019 32.69 34.62 32.68 33.20 2,241,689 +1.40(+4.39%)
Jun 19, 2019 32.05 32.18 31.14 31.81 1,592,514 -0.34(-1.06%)
Jun 18, 2019 30.96 32.53 30.96 32.15 1,578,285 +1.39(+4.51%)
Jun 17, 2019 30.00 31.02 30.00 30.76 1,317,869 +0.50(+1.65%)
Jun 14, 2019 31.06 31.76 29.85 30.26 1,198,463 -0.91(-2.90%)
Jun 13, 2019 31.25 31.85 30.80 31.16 951,168 +0.95(+3.15%)
Jun 12, 2019 30.88 31.28 30.02 30.21 1,239,792 -1.12(-3.58%)
Jun 11, 2019 31.32 32.08 31.26 31.33 1,359,983 +0.24(+0.76%)
Jun 10, 2019 30.66 31.93 30.65 31.10 1,297,210 +0.52(+1.70%)
Jun 07, 2019 29.89 31.00 29.60 30.58 1,227,097 +0.58(+1.95%)
Jun 06, 2019 28.82 30.21 28.82 30.00 1,449,106 +1.25(+4.36%)
Jun 05, 2019 29.83 29.98 28.45 28.74 1,464,060 -1.09(-3.67%)
Jun 04, 2019 29.88 30.35 29.56 29.84 1,254,627 +0.39(+1.31%)
Jun 03, 2019 28.94 29.80 28.46 29.45 1,364,821 +0.67(+2.33%)
May 31, 2019 27.98 29.00 27.64 28.78 1,034,511 -0.01(-0.03%)
May 30, 2019 28.81 29.84 28.69 28.79 1,626,039 -0.02(-0.07%)
May 29, 2019 29.87 30.02 28.20 28.81 3,005,427 -1.71(-5.59%)
May 28, 2019 30.23 30.63 30.00 30.51 833,702 +0.54(+1.79%)
May 24, 2019 30.69 31.00 29.82 29.98 689,851 -0.26(-0.87%)
May 23, 2019 32.22 32.22 29.84 30.24 1,184,827 -2.85(-8.61%)
May 22, 2019 33.68 34.00 32.87 33.09 679,003 -1.12(-3.28%)
May 21, 2019 33.92 34.29 33.80 34.21 758,597 +0.56(+1.65%)
May 20, 2019 34.59 34.91 33.49 33.65 593,497 -0.92(-2.67%)
May 17, 2019 34.67 35.24 34.28 34.58 865,044 -0.51(-1.45%)
May 16, 2019 35.79 36.07 34.77 35.09 713,772 -0.58(-1.61%)
May 15, 2019 35.17 36.00 34.81 35.66 683,119 -0.15(-0.42%)
May 14, 2019 35.31 36.41 35.14 35.81 934,738 +1.14(+3.29%)
May 13, 2019 35.19 35.83 34.60 34.67 991,912 -0.77(-2.18%)
May 10, 2019 34.72 35.72 34.28 35.45 1,443,756 +0.64(+1.84%)
May 09, 2019 34.52 35.18 33.95 34.80 1,084,616 -0.05(-0.14%)
May 08, 2019 34.97 35.45 34.71 34.85 1,685,809 -0.32(-0.91%)
May 07, 2019 35.32 35.78 34.85 35.17 782,796 -0.87(-2.41%)
May 06, 2019 36.01 36.42 35.38 36.04 1,050,885 -0.54(-1.47%)
May 03, 2019 36.06 36.68 35.70 36.58 1,148,726 +0.66(+1.84%)
May 02, 2019 37.68 38.39 35.33 35.92 2,415,483 -3.39(-8.64%)
May 01, 2019 41.14 41.24 39.29 39.31 1,555,533 -1.70(-4.14%)
Apr 30, 2019 41.50 41.69 40.73 41.01 979,640 -0.17(-0.41%)
Apr 29, 2019 41.74 42.46 41.08 41.18 919,266 -0.87(-2.06%)
Apr 26, 2019 42.73 42.90 41.54 42.05 621,343 -1.22(-2.81%)
Apr 25, 2019 43.36 44.22 42.68 43.26 715,578 -0.07(-0.15%)
Apr 24, 2019 44.21 44.22 43.07 43.33 761,094 -0.61(-1.39%)
Apr 23, 2019 44.08 44.59 42.98 43.94 934,966 -0.06(-0.13%)
Apr 22, 2019 42.57 44.07 42.02 44.00 1,142,227 +2.27(+5.45%)
Apr 18, 2019 41.99 42.14 41.41 41.73 533,958 +0.01(+0.02%)
Apr 17, 2019 42.66 42.75 41.34 41.72 1,044,201 -0.58(-1.36%)
Apr 16, 2019 41.40 42.43 41.05 42.29 1,040,317 +1.23(+2.98%)
Apr 15, 2019 41.50 41.97 40.97 41.07 1,000,325 -0.65(-1.56%)
Apr 12, 2019 42.20 43.22 41.48 41.72 1,085,945 +0.79(+1.94%)
Apr 11, 2019 41.43 41.95 40.58 40.92 528,196 -0.74(-1.77%)
Apr 10, 2019 41.33 41.91 41.08 41.66 552,466 +0.60(+1.47%)
Apr 09, 2019 41.35 42.30 40.69 41.06 1,029,261 -0.31(-0.75%)
Apr 08, 2019 40.98 41.47 40.42 41.37 990,277 +0.68(+1.67%)
Apr 05, 2019 40.58 41.40 40.25 40.69 1,232,081 +0.31(+0.77%)
Apr 04, 2019 38.79 41.11 38.35 40.38 1,418,050 +1.71(+4.41%)
Apr 03, 2019 38.90 39.17 37.71 38.67 1,197,595 -0.08(-0.19%)
Apr 02, 2019 39.26 39.35 38.52 38.75 717,126 -0.51(-1.30%)
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.