Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.92 32.14 31.73 31.79 28,056,608 -0.29(-0.91%)
May 30, 2019 31.91 32.12 31.83 32.08 21,493,770 +0.14(+0.43%)
May 29, 2019 31.92 32.03 31.60 31.94 32,770,996 -0.14(-0.43%)
May 28, 2019 32.27 32.52 32.07 32.08 61,271,436 -0.04(-0.12%)
May 24, 2019 32.20 32.39 32.05 32.12 18,562,812 +0.02(+0.07%)
May 23, 2019 32.03 32.14 31.89 32.09 29,662,694 -0.05(-0.17%)
May 22, 2019 31.92 32.31 31.81 32.15 31,322,602 +0.24(+0.77%)
May 21, 2019 31.93 32.01 31.76 31.90 35,672,988 +0.06(+0.19%)
May 20, 2019 31.69 31.93 31.60 31.84 30,054,570 +0.09(+0.29%)
May 17, 2019 31.62 32.01 31.58 31.75 36,171,960 -0.13(-0.41%)
May 16, 2019 31.50 32.14 31.50 31.88 31,612,216 +0.38(+1.19%)
May 15, 2019 31.28 31.61 31.16 31.50 41,541,940 +0.38(+1.21%)
May 14, 2019 31.07 31.29 31.05 31.13 33,179,108 +0.07(+0.22%)
May 13, 2019 30.80 31.12 30.74 31.06 34,713,640 -0.11(-0.37%)
May 10, 2019 31.11 31.25 30.52 31.17 21,553,510 +0.06(+0.20%)
May 09, 2019 30.85 31.27 30.80 31.11 24,454,168 +0.02(+0.08%)
May 08, 2019 30.97 31.15 30.70 31.09 29,758,256 +0.09(+0.29%)
May 07, 2019 31.42 31.67 30.75 31.00 34,496,748 -0.62(-1.97%)
May 06, 2019 31.06 31.71 31.01 31.62 32,459,292 +0.20(+0.63%)
May 03, 2019 31.29 31.50 31.15 31.42 23,325,568 +0.29(+0.93%)
May 02, 2019 30.98 31.14 30.81 31.13 25,581,894 +0.18(+0.59%)
May 01, 2019 30.82 31.07 30.50 30.95 25,872,600 +0.12(+0.39%)
Apr 30, 2019 30.67 31.26 30.22 30.83 42,940,412 +0.77(+2.58%)
Apr 29, 2019 30.34 30.38 30.06 30.06 29,024,676 -0.29(-0.95%)
Apr 26, 2019 30.12 30.36 29.95 30.34 25,060,580 +0.27(+0.91%)
Apr 25, 2019 29.80 30.23 29.73 30.07 22,657,400 +0.18(+0.61%)
Apr 24, 2019 29.99 30.09 29.73 29.89 26,489,058 -0.04(-0.13%)
Apr 23, 2019 29.68 30.09 29.52 29.93 33,330,974 +0.33(+1.13%)
Apr 22, 2019 29.63 29.99 29.46 29.59 38,762,828 -0.30(-1.02%)
Apr 18, 2019 30.31 30.31 29.17 29.90 63,210,004 -0.38(-1.25%)
Apr 17, 2019 31.05 31.13 29.90 30.28 52,997,896 -0.79(-2.54%)
Apr 16, 2019 32.05 32.11 31.00 31.07 34,368,400 -0.89(-2.78%)
Apr 15, 2019 31.78 31.98 31.48 31.95 22,948,148 +0.29(+0.91%)
Apr 12, 2019 32.14 32.14 31.57 31.67 26,667,032 -0.43(-1.32%)
Apr 11, 2019 32.49 32.52 31.88 32.09 25,262,704 -0.35(-1.08%)
Apr 10, 2019 32.58 32.58 32.38 32.44 16,499,432 -0.08(-0.26%)
Apr 09, 2019 32.63 32.65 32.33 32.52 23,525,906 -0.23(-0.70%)
Apr 08, 2019 32.70 32.86 32.58 32.75 19,258,692 +0.11(+0.35%)
Apr 05, 2019 32.63 32.86 32.56 32.64 19,444,186 +0.19(+0.58%)
Apr 04, 2019 32.49 32.57 32.27 32.45 16,234,913 -0.08(-0.23%)
Apr 03, 2019 32.64 32.70 32.30 32.52 20,246,352 -0.05(-0.16%)
Apr 02, 2019 32.61 32.78 32.45 32.58 23,276,050 +0.05(+0.16%)
Apr 01, 2019 32.33 32.60 32.30 32.52 25,424,864 +0.28(+0.87%)
Mar 29, 2019 32.19 32.33 32.03 32.24 27,096,176 +0.14(+0.43%)
Mar 28, 2019 32.02 32.16 31.93 32.11 21,139,510 +0.20(+0.64%)
Mar 27, 2019 32.14 32.37 31.83 31.90 24,313,200 -0.30(-0.94%)
Mar 26, 2019 32.04 32.42 31.98 32.20 26,055,558 +0.40(+1.27%)
Mar 25, 2019 31.74 32.00 31.64 31.80 24,773,926 +0.03(+0.10%)
Mar 22, 2019 32.04 32.36 31.75 31.77 24,519,344 -0.38(-1.18%)
Mar 21, 2019 31.83 32.37 31.79 32.15 30,318,510 +0.14(+0.43%)
Mar 20, 2019 32.04 32.19 31.72 32.02 29,367,004 -0.10(-0.31%)
Mar 19, 2019 31.86 32.21 31.70 32.11 32,996,480 +0.37(+1.17%)
Mar 18, 2019 31.71 31.93 31.62 31.74 23,735,768 +0.02(+0.07%)
Mar 15, 2019 31.30 31.79 31.02 31.72 93,439,264 +0.45(+1.43%)
Mar 14, 2019 31.89 31.95 31.23 31.27 40,140,148 -0.62(-1.95%)
Mar 13, 2019 31.79 31.98 31.54 31.89 29,637,368 +0.21(+0.67%)
Mar 12, 2019 31.66 31.83 31.41 31.68 30,206,200 +0.17(+0.55%)
Mar 11, 2019 31.20 31.52 30.97 31.51 36,442,496 +0.46(+1.49%)
Mar 08, 2019 31.38 31.46 30.63 31.04 39,123,492 -0.38(-1.21%)
Mar 07, 2019 31.78 31.80 31.32 31.42 36,298,676 -0.36(-1.12%)
Mar 06, 2019 32.51 32.55 31.60 31.78 28,006,526 -0.78(-2.40%)
Mar 05, 2019 32.71 32.83 32.53 32.56 28,971,320 -0.14(-0.42%)
Mar 04, 2019 32.98 33.09 32.55 32.70 28,499,288 -0.22(-0.67%)
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.