Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 38.85 39.59 38.68 39.26 1,043,870 +0.90(+2.34%)
Mar 29, 2019 39.60 39.87 38.31 38.36 1,543,230 -0.81(-2.07%)
Mar 28, 2019 39.29 40.05 38.64 39.17 915,896 -0.48(-1.21%)
Mar 27, 2019 40.03 40.53 39.05 39.65 1,315,345 -0.57(-1.41%)
Mar 26, 2019 40.53 41.05 39.89 40.22 567,653 +0.34(+0.85%)
Mar 25, 2019 39.89 40.32 39.25 39.88 815,809 -0.26(-0.66%)
Mar 22, 2019 41.86 41.95 39.79 40.14 1,138,546 -2.26(-5.34%)
Mar 21, 2019 41.91 42.75 41.68 42.40 1,204,451 +0.44(+1.06%)
Mar 20, 2019 40.23 42.84 39.76 41.96 1,063,807 +1.69(+4.19%)
Mar 19, 2019 40.38 40.96 39.94 40.27 1,388,579 +0.08(+0.21%)
Mar 18, 2019 38.40 40.59 38.29 40.19 1,496,074 +2.11(+5.55%)
Mar 15, 2019 38.24 38.80 37.94 38.08 1,737,725 -0.16(-0.42%)
Mar 14, 2019 38.10 38.56 37.68 38.24 1,004,101 +0.14(+0.37%)
Mar 13, 2019 37.20 38.85 37.20 38.10 1,422,972 +1.40(+3.80%)
Mar 12, 2019 36.75 37.17 36.35 36.70 993,529 +0.14(+0.39%)
Mar 11, 2019 35.46 36.57 34.98 36.56 852,614 +1.59(+4.56%)
Mar 08, 2019 35.20 35.39 34.17 34.96 1,080,855 -0.98(-2.73%)
Mar 07, 2019 35.93 36.34 35.19 35.95 1,023,562 +0.28(+0.79%)
Mar 06, 2019 36.80 36.80 35.54 35.66 955,898 -1.26(-3.42%)
Mar 05, 2019 37.33 37.40 36.15 36.93 648,983 -0.07(-0.18%)
Mar 04, 2019 36.95 37.25 36.12 36.99 1,001,883 +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.