Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 33.26 33.47 32.90 33.16 49,232,100 -0.08(-0.25%)
Jun 27, 2019 32.94 33.35 32.93 33.25 27,251,292 +0.34(+1.02%)
Jun 26, 2019 33.44 33.53 32.54 32.91 50,822,052 -0.59(-1.76%)
Jun 25, 2019 33.57 33.91 33.50 33.50 35,231,724 +0.00(+0.00%)
Jun 24, 2019 33.45 33.61 33.28 33.50 30,516,602 +0.07(+0.21%)
Jun 21, 2019 33.34 33.69 33.16 33.43 47,267,820 +0.05(+0.16%)
Jun 20, 2019 33.56 33.77 33.31 33.38 29,123,682 +0.08(+0.23%)
Jun 19, 2019 33.05 33.36 32.99 33.30 26,958,800 +0.33(+1.00%)
Jun 18, 2019 32.78 33.17 32.78 32.97 28,297,232 +0.15(+0.44%)
Jun 17, 2019 32.69 32.84 32.42 32.83 17,467,736 +0.09(+0.28%)
Jun 14, 2019 32.55 32.82 32.52 32.74 16,356,100 +0.20(+0.61%)
Jun 13, 2019 32.97 33.03 32.43 32.54 17,924,354 -0.44(-1.35%)
Jun 12, 2019 32.51 33.05 32.51 32.98 20,196,728 +0.31(+0.96%)
Jun 11, 2019 33.07 33.15 32.58 32.67 23,315,012 -0.31(-0.93%)
Jun 10, 2019 33.10 33.10 32.67 32.97 18,930,982 +0.11(+0.35%)
Jun 07, 2019 32.90 33.11 32.81 32.86 24,815,248 +0.16(+0.49%)
Jun 06, 2019 32.77 32.98 32.52 32.70 30,355,348 +0.18(+0.54%)
Jun 05, 2019 32.61 32.80 32.46 32.52 26,543,786 +0.19(+0.59%)
Jun 04, 2019 32.52 32.73 32.18 32.33 22,869,276 +0.24(+0.74%)
Jun 03, 2019 31.87 32.30 31.82 32.09 28,061,330 +0.31(+0.96%)
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%)
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.