Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.99 31.13 30.87 31.03 2,521,672 -0.08(-0.26%)
May 30, 2019 31.28 31.31 31.01 31.11 2,648,494 -0.11(-0.36%)
May 29, 2019 31.23 31.34 31.13 31.23 2,592,125 -0.24(-0.77%)
May 28, 2019 31.89 32.08 31.45 31.47 3,341,892 -0.80(-2.49%)
May 24, 2019 32.25 32.38 32.19 32.27 2,118,886 +0.15(+0.48%)
May 23, 2019 32.07 32.15 31.98 32.12 2,285,205 -0.17(-0.52%)
May 22, 2019 31.56 32.30 31.55 32.29 3,465,524 +0.65(+2.06%)
May 21, 2019 31.60 31.74 31.57 31.64 2,778,456 +0.00(+0.00%)
May 20, 2019 31.55 31.75 31.53 31.64 2,133,305 -0.06(-0.18%)
May 17, 2019 31.54 31.87 31.54 31.69 2,395,918 +0.10(+0.31%)
May 16, 2019 31.65 31.83 31.56 31.60 3,217,879 +0.20(+0.65%)
May 15, 2019 31.29 31.45 31.19 31.39 2,834,397 +0.29(+0.94%)
May 14, 2019 31.24 31.38 31.06 31.10 2,936,353 -0.10(-0.33%)
May 13, 2019 31.03 31.29 30.99 31.20 2,936,587 -0.15(-0.48%)
May 10, 2019 31.26 31.38 31.03 31.35 3,244,808 -0.10(-0.33%)
May 09, 2019 31.25 31.52 31.22 31.45 2,118,342 -0.06(-0.20%)
May 08, 2019 31.46 31.60 31.41 31.52 2,564,541 +0.12(+0.38%)
May 07, 2019 31.84 31.91 31.27 31.40 3,986,508 -0.75(-2.32%)
May 06, 2019 31.95 32.21 31.93 32.14 2,550,718 -0.17(-0.54%)
May 03, 2019 32.43 32.44 32.19 32.32 2,736,053 +0.23(+0.72%)
May 02, 2019 32.07 32.15 31.95 32.09 3,013,446 +0.04(+0.12%)
May 01, 2019 32.40 32.47 31.75 32.05 5,504,362 -0.57(-1.75%)
Apr 30, 2019 32.36 32.64 32.20 32.62 6,473,852 +0.54(+1.68%)
Apr 29, 2019 32.19 32.22 31.99 32.08 2,604,555 +0.04(+0.12%)
Apr 26, 2019 31.99 32.05 31.82 32.04 2,434,835 +0.14(+0.45%)
Apr 25, 2019 31.75 31.91 31.64 31.90 2,567,435 +0.23(+0.73%)
Apr 24, 2019 31.84 31.88 31.57 31.67 3,611,355 -0.23(-0.72%)
Apr 23, 2019 31.84 32.03 31.81 31.90 4,822,565 +0.43(+1.36%)
Apr 22, 2019 31.56 31.65 31.42 31.47 2,080,516 -0.13(-0.43%)
Apr 18, 2019 31.68 31.74 31.49 31.61 3,366,733 -0.10(-0.33%)
Apr 17, 2019 32.18 32.20 31.66 31.71 4,798,839 -0.23(-0.72%)
Apr 16, 2019 32.60 32.60 31.94 31.94 3,259,892 -0.40(-1.23%)
Apr 15, 2019 32.41 32.53 32.32 32.34 2,736,734 +0.13(+0.42%)
Apr 12, 2019 32.25 32.44 32.13 32.20 3,475,796 -0.27(-0.83%)
Apr 11, 2019 32.75 32.76 32.39 32.47 3,468,372 -0.26(-0.80%)
Apr 10, 2019 32.89 32.96 32.71 32.73 2,415,829 -0.17(-0.53%)
Apr 09, 2019 32.99 33.03 32.85 32.91 2,282,457 -0.14(-0.43%)
Apr 08, 2019 33.19 33.19 32.96 33.05 2,578,416 +0.06(+0.17%)
Apr 05, 2019 33.17 33.22 32.95 32.99 2,464,087 -0.07(-0.22%)
Apr 04, 2019 33.18 33.20 32.94 33.06 2,772,168 -0.06(-0.17%)
Apr 03, 2019 33.11 33.30 33.02 33.12 3,552,710 -0.10(-0.29%)
Apr 02, 2019 33.37 33.47 33.20 33.22 3,950,176 +0.06(+0.17%)
Apr 01, 2019 33.37 33.37 33.07 33.16 2,945,661 +0.02(+0.05%)
Mar 29, 2019 33.26 33.29 33.03 33.14 2,981,037 -0.06(-0.19%)
Mar 28, 2019 33.31 33.43 33.17 33.21 4,348,144 +0.11(+0.34%)
Mar 27, 2019 33.18 33.27 32.94 33.10 3,980,091 +0.10(+0.31%)
Mar 26, 2019 33.19 33.21 32.92 32.99 3,089,327 +0.31(+0.95%)
Mar 25, 2019 32.72 32.83 32.62 32.68 2,655,216 -0.03(-0.10%)
Mar 22, 2019 32.87 33.01 32.72 32.72 3,165,248 +0.01(+0.02%)
Mar 21, 2019 32.68 32.89 32.63 32.71 3,238,599 +0.34(+1.05%)
Mar 20, 2019 32.33 32.50 32.17 32.37 2,565,775 +0.29(+0.89%)
Mar 19, 2019 32.18 32.30 32.03 32.08 2,787,345 -0.03(-0.10%)
Mar 18, 2019 32.22 32.26 31.96 32.11 1,721,068 -0.11(-0.34%)
Mar 15, 2019 32.13 32.23 31.99 32.22 2,667,589 +0.16(+0.49%)
Mar 14, 2019 32.10 32.18 32.00 32.07 1,985,478 +0.06(+0.20%)
Mar 13, 2019 31.92 32.03 31.84 32.00 1,468,400 +0.24(+0.75%)
Mar 12, 2019 31.58 31.87 31.58 31.76 1,636,751 -0.02(-0.07%)
Mar 11, 2019 31.83 31.92 31.65 31.79 2,218,573 -0.03(-0.10%)
Mar 08, 2019 31.84 31.86 31.58 31.82 2,116,091 +0.00(+0.00%)
Mar 07, 2019 31.86 31.95 31.65 31.82 3,816,078 -0.06(-0.17%)
Mar 06, 2019 32.14 32.14 31.76 31.88 1,913,129 -0.13(-0.42%)
Mar 05, 2019 31.88 32.15 31.82 32.01 2,509,889 +0.06(+0.20%)
Mar 04, 2019 32.11 32.11 31.81 31.95 2,624,962 -0.09(-0.27%)
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.