Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 32.71 33.12 32.23 33.02 557,200 +0.43(+1.32%)
Jun 27, 2019 31.60 32.61 31.60 32.59 168,345 +1.08(+3.43%)
Jun 26, 2019 31.69 31.94 31.44 31.51 93,238 -0.09(-0.28%)
Jun 25, 2019 32.13 32.13 31.57 31.60 111,500 -0.43(-1.34%)
Jun 24, 2019 32.22 32.23 31.97 32.03 87,023 -0.05(-0.16%)
Jun 21, 2019 32.50 32.75 31.95 32.08 214,500 -0.66(-2.02%)
Jun 20, 2019 32.15 33.01 32.15 32.74 172,625 +0.72(+2.25%)
Jun 19, 2019 32.41 32.41 31.73 32.02 200,652 -0.43(-1.33%)
Jun 18, 2019 31.80 32.57 31.66 32.45 187,713 +1.25(+4.01%)
Jun 17, 2019 31.33 31.51 31.13 31.20 129,964 -0.13(-0.41%)
Jun 14, 2019 32.09 32.10 31.30 31.33 133,200 -0.89(-2.76%)
Jun 13, 2019 31.77 32.24 31.77 32.22 113,056 +0.63(+1.99%)
Jun 12, 2019 31.51 31.78 31.34 31.59 81,716 +0.00(+0.00%)
Jun 11, 2019 32.32 32.39 31.40 31.59 197,223 -0.41(-1.28%)
Jun 10, 2019 31.78 32.40 31.78 32.00 106,747 +0.43(+1.36%)
Jun 07, 2019 31.59 31.78 31.33 31.57 79,500 +0.34(+1.09%)
Jun 06, 2019 31.71 31.91 31.06 31.23 251,317 -0.46(-1.45%)
Jun 05, 2019 31.64 31.88 31.33 31.69 192,117 +0.08(+0.25%)
Jun 04, 2019 31.10 31.62 31.05 31.61 183,737 +0.88(+2.86%)
Jun 03, 2019 29.74 30.84 29.74 30.73 337,240 +0.99(+3.33%)
May 31, 2019 29.89 30.07 29.59 29.74 225,900 -0.59(-1.95%)
May 30, 2019 30.50 30.77 30.05 30.33 159,124 -0.03(-0.10%)
May 29, 2019 30.39 30.46 29.88 30.36 249,082 -0.08(-0.26%)
May 28, 2019 30.47 30.69 30.14 30.44 442,492 +0.14(+0.46%)
May 24, 2019 30.22 30.41 30.07 30.30 246,200 +0.34(+1.13%)
May 23, 2019 30.40 30.58 29.72 29.96 352,951 -1.09(-3.51%)
May 22, 2019 31.09 31.17 30.88 31.05 172,330 -0.22(-0.70%)
May 21, 2019 30.28 31.30 30.28 31.27 360,310 +1.27(+4.23%)
May 20, 2019 30.29 30.39 29.95 30.00 162,852 -0.63(-2.06%)
May 17, 2019 30.90 31.34 30.63 30.63 156,900 -0.57(-1.83%)
May 16, 2019 31.26 31.43 31.00 31.20 144,188 +0.14(+0.45%)
May 15, 2019 30.15 31.21 30.15 31.06 443,666 +0.49(+1.60%)
May 14, 2019 31.07 31.07 30.41 30.57 329,129 -0.39(-1.26%)
May 13, 2019 32.09 32.09 30.81 30.96 422,928 -1.85(-5.64%)
May 10, 2019 32.66 32.84 32.01 32.81 145,000 +0.01(+0.03%)
May 09, 2019 33.03 33.10 32.46 32.80 377,919 -0.60(-1.80%)
May 08, 2019 34.12 34.33 33.39 33.40 209,450 -0.72(-2.11%)
May 07, 2019 35.33 35.98 33.78 34.12 345,853 -1.69(-4.72%)
May 06, 2019 34.85 35.85 34.85 35.81 279,889 +0.23(+0.65%)
May 03, 2019 33.30 35.78 33.13 35.58 458,100 -0.59(-1.63%)
May 02, 2019 36.06 36.33 35.54 36.17 177,852 +0.10(+0.28%)
May 01, 2019 36.66 37.14 35.96 36.07 444,749 -0.43(-1.18%)
Apr 30, 2019 36.80 36.85 35.97 36.50 276,252 -0.30(-0.82%)
Apr 29, 2019 36.63 37.05 36.63 36.80 131,207 +0.17(+0.46%)
Apr 26, 2019 36.17 36.81 36.07 36.63 173,700 +0.51(+1.41%)
Apr 25, 2019 36.69 36.69 35.78 36.12 163,445 -0.75(-2.03%)
Apr 24, 2019 36.94 37.13 36.72 36.87 213,785 -0.05(-0.14%)
Apr 23, 2019 36.77 37.18 36.52 36.92 223,280 +0.39(+1.07%)
Apr 22, 2019 36.83 36.97 36.42 36.53 131,083 -0.35(-0.95%)
Apr 18, 2019 36.98 37.14 36.78 36.88 171,000 -0.04(-0.11%)
Apr 17, 2019 37.08 37.25 36.76 36.92 139,341 -0.07(-0.19%)
Apr 16, 2019 37.04 37.14 36.86 36.99 192,413 +0.12(+0.33%)
Apr 15, 2019 36.74 37.11 36.61 36.87 302,052 +0.17(+0.46%)
Apr 12, 2019 36.53 36.87 36.50 36.70 276,900 +0.26(+0.71%)
Apr 11, 2019 35.66 36.46 35.42 36.44 235,406 +0.88(+2.47%)
Apr 10, 2019 35.16 35.73 35.08 35.56 218,915 +0.44(+1.25%)
Apr 09, 2019 35.48 35.48 34.80 35.12 273,028 -0.69(-1.93%)
Apr 08, 2019 35.53 35.81 35.36 35.81 102,961 +0.05(+0.14%)
Apr 05, 2019 35.91 35.98 35.50 35.76 176,200 +0.08(+0.22%)
Apr 04, 2019 35.53 36.00 35.47 35.68 135,832 +0.21(+0.59%)
Apr 03, 2019 35.75 35.93 35.19 35.47 250,072 +0.05(+0.14%)
Apr 02, 2019 35.23 35.57 35.03 35.42 179,151 +0.18(+0.51%)
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.