Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.14 34.35 33.77 34.04 47,971,016 -0.09(-0.25%)
Jun 27, 2019 33.80 34.23 33.79 34.12 26,553,248 +0.35(+1.02%)
Jun 26, 2019 34.32 34.41 33.39 33.78 49,520,240 -0.60(-1.76%)
Jun 25, 2019 34.45 34.80 34.38 34.38 34,329,260 +0.00(+0.00%)
Jun 24, 2019 34.33 34.49 34.15 34.38 29,734,918 +0.07(+0.21%)
Jun 21, 2019 34.22 34.57 34.03 34.31 46,057,052 +0.05(+0.16%)
Jun 20, 2019 34.44 34.66 34.18 34.26 28,377,676 +0.08(+0.23%)
Jun 19, 2019 33.92 34.24 33.86 34.18 26,268,248 +0.34(+1.00%)
Jun 18, 2019 33.64 34.04 33.64 33.84 27,572,396 +0.15(+0.44%)
Jun 17, 2019 33.55 33.71 33.27 33.69 17,020,298 +0.09(+0.28%)
Jun 14, 2019 33.41 33.68 33.38 33.60 15,937,138 +0.20(+0.61%)
Jun 13, 2019 33.84 33.90 33.29 33.39 17,465,220 -0.46(-1.35%)
Jun 12, 2019 33.37 33.92 33.36 33.85 19,679,386 +0.32(+0.96%)
Jun 11, 2019 33.94 34.02 33.43 33.53 22,717,796 -0.31(-0.93%)
Jun 10, 2019 33.97 33.97 33.53 33.84 18,446,064 +0.12(+0.35%)
Jun 07, 2019 33.77 33.98 33.68 33.72 24,179,602 +0.16(+0.49%)
Jun 06, 2019 33.63 33.85 33.38 33.56 29,577,794 +0.18(+0.54%)
Jun 05, 2019 33.47 33.66 33.32 33.38 25,863,866 +0.20(+0.59%)
Jun 04, 2019 33.38 33.59 33.03 33.18 22,283,478 +0.24(+0.74%)
Jun 03, 2019 32.71 33.15 32.66 32.94 27,342,538 +0.31(+0.96%)
May 31, 2019 32.76 32.98 32.57 32.62 27,337,936 -0.30(-0.91%)
May 30, 2019 32.75 32.96 32.67 32.92 20,943,204 +0.14(+0.43%)
May 29, 2019 32.76 32.87 32.43 32.78 31,931,564 -0.14(-0.43%)
May 28, 2019 33.12 33.38 32.91 32.92 59,701,964 -0.04(-0.12%)
May 24, 2019 33.05 33.24 32.90 32.96 18,087,324 +0.02(+0.07%)
May 23, 2019 32.87 32.98 32.72 32.94 28,902,882 -0.05(-0.17%)
May 22, 2019 32.76 33.16 32.65 32.99 30,520,272 +0.25(+0.77%)
May 21, 2019 32.77 32.85 32.59 32.74 34,759,220 +0.06(+0.19%)
May 20, 2019 32.53 32.77 32.43 32.68 29,284,720 +0.09(+0.29%)
May 17, 2019 32.45 32.85 32.41 32.58 35,245,412 -0.13(-0.41%)
May 16, 2019 32.33 32.98 32.33 32.72 30,802,466 +0.39(+1.19%)
May 15, 2019 32.10 32.44 31.98 32.33 40,477,840 +0.38(+1.21%)
May 14, 2019 31.89 32.11 31.87 31.95 32,329,224 +0.07(+0.22%)
May 13, 2019 31.61 31.94 31.55 31.88 33,824,448 -0.12(-0.37%)
May 10, 2019 31.92 32.07 31.32 31.99 21,001,416 +0.06(+0.20%)
May 09, 2019 31.66 32.09 31.61 31.93 23,827,774 +0.04(+0.12%)
May 08, 2019 31.77 31.95 31.49 31.89 29,009,176 +0.09(+0.29%)
May 07, 2019 32.23 32.48 31.54 31.80 33,628,388 -0.64(-1.97%)
May 06, 2019 31.86 32.53 31.81 32.44 31,642,220 +0.20(+0.63%)
May 03, 2019 32.10 32.32 31.95 32.23 22,738,412 +0.30(+0.93%)
May 02, 2019 31.78 31.95 31.60 31.94 24,937,942 +0.19(+0.59%)
May 01, 2019 31.61 31.87 31.28 31.75 25,221,330 +0.12(+0.39%)
Apr 30, 2019 31.46 32.07 31.00 31.63 41,859,508 +0.79(+2.58%)
Apr 29, 2019 31.13 31.17 30.83 30.83 28,294,062 -0.30(-0.95%)
Apr 26, 2019 30.89 31.14 30.72 31.13 24,429,750 +0.28(+0.91%)
Apr 25, 2019 30.57 31.02 30.50 30.85 22,087,064 +0.19(+0.61%)
Apr 24, 2019 30.76 30.87 30.50 30.66 25,822,270 -0.04(-0.13%)
Apr 23, 2019 30.44 30.87 30.28 30.70 32,491,962 +0.34(+1.13%)
Apr 22, 2019 30.40 30.76 30.22 30.36 37,787,084 -0.31(-1.02%)
Apr 18, 2019 31.10 31.10 29.92 30.67 61,618,872 -0.39(-1.25%)
Apr 17, 2019 31.85 31.93 30.68 31.06 51,663,820 -0.81(-2.54%)
Apr 16, 2019 32.88 32.94 31.80 31.87 33,503,274 -0.91(-2.78%)
Apr 15, 2019 32.60 32.80 32.30 32.78 22,370,492 +0.30(+0.91%)
Apr 12, 2019 32.97 32.97 32.38 32.48 25,995,764 -0.44(-1.32%)
Apr 11, 2019 33.32 33.36 32.70 32.92 24,626,786 -0.36(-1.08%)
Apr 10, 2019 33.43 33.43 33.21 33.28 16,084,106 -0.09(-0.26%)
Apr 09, 2019 33.47 33.49 33.16 33.36 22,933,708 -0.23(-0.70%)
Apr 08, 2019 33.54 33.71 33.42 33.60 18,773,908 +0.12(+0.35%)
Apr 05, 2019 33.47 33.71 33.40 33.48 18,954,734 +0.19(+0.58%)
Apr 04, 2019 33.32 33.41 33.10 33.29 15,826,245 -0.08(-0.23%)
Apr 03, 2019 33.48 33.54 33.14 33.36 19,736,706 -0.05(-0.16%)
Apr 02, 2019 33.45 33.63 33.29 33.42 22,690,140 +0.05(+0.16%)
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.