Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.14 34.35 33.77 34.04 47,966,052 -0.09(-0.25%)
Jun 27, 2019 33.80 34.23 33.80 34.13 26,550,500 +0.35(+1.02%)
Jun 26, 2019 34.32 34.42 33.40 33.78 49,515,116 -0.61(-1.76%)
Jun 25, 2019 34.46 34.80 34.39 34.39 34,325,708 +0.00(+0.00%)
Jun 24, 2019 34.33 34.50 34.16 34.39 29,731,842 +0.07(+0.21%)
Jun 21, 2019 34.22 34.57 34.03 34.31 46,052,288 +0.05(+0.16%)
Jun 20, 2019 34.44 34.66 34.19 34.26 28,374,740 +0.08(+0.23%)
Jun 19, 2019 33.92 34.24 33.86 34.18 26,265,530 +0.34(+1.00%)
Jun 18, 2019 33.65 34.05 33.65 33.84 27,569,544 +0.15(+0.44%)
Jun 17, 2019 33.55 33.71 33.28 33.69 17,018,538 +0.09(+0.28%)
Jun 14, 2019 33.41 33.69 33.38 33.60 15,935,489 +0.20(+0.61%)
Jun 13, 2019 33.84 33.90 33.29 33.40 17,463,414 -0.46(-1.35%)
Jun 12, 2019 33.37 33.92 33.36 33.85 19,677,350 +0.32(+0.96%)
Jun 11, 2019 33.95 34.02 33.44 33.53 22,715,446 -0.31(-0.93%)
Jun 10, 2019 33.98 33.98 33.53 33.84 18,444,156 +0.12(+0.35%)
Jun 07, 2019 33.77 33.98 33.68 33.73 24,177,100 +0.17(+0.49%)
Jun 06, 2019 33.63 33.86 33.38 33.56 29,574,734 +0.18(+0.54%)
Jun 05, 2019 33.47 33.66 33.32 33.38 25,861,190 +0.20(+0.59%)
Jun 04, 2019 33.38 33.59 33.03 33.18 22,281,172 +0.24(+0.74%)
Jun 03, 2019 32.71 33.15 32.66 32.94 27,339,708 +0.31(+0.96%)
May 31, 2019 32.76 32.99 32.57 32.63 27,335,106 -0.30(-0.91%)
May 30, 2019 32.75 32.96 32.67 32.92 20,941,038 +0.14(+0.43%)
May 29, 2019 32.77 32.88 32.44 32.78 31,928,260 -0.14(-0.43%)
May 28, 2019 33.12 33.38 32.92 32.92 59,695,788 -0.04(-0.12%)
May 24, 2019 33.05 33.25 32.90 32.96 18,085,452 +0.02(+0.07%)
May 23, 2019 32.88 32.99 32.73 32.94 28,899,892 -0.05(-0.17%)
May 22, 2019 32.76 33.17 32.65 32.99 30,517,114 +0.25(+0.77%)
May 21, 2019 32.77 32.85 32.60 32.74 34,755,624 +0.06(+0.19%)
May 20, 2019 32.53 32.77 32.44 32.68 29,281,690 +0.09(+0.29%)
May 17, 2019 32.45 32.85 32.41 32.59 35,241,764 -0.13(-0.41%)
May 16, 2019 32.33 32.99 32.33 32.72 30,799,280 +0.39(+1.19%)
May 15, 2019 32.11 32.44 31.98 32.33 40,473,652 +0.39(+1.21%)
May 14, 2019 31.89 32.11 31.87 31.95 32,325,878 +0.07(+0.22%)
May 13, 2019 31.61 31.94 31.55 31.88 33,820,948 -0.12(-0.37%)
May 10, 2019 31.93 32.07 31.33 32.00 20,999,242 +0.06(+0.20%)
May 09, 2019 31.67 32.09 31.61 31.93 23,825,308 +0.04(+0.12%)
May 08, 2019 31.78 31.96 31.50 31.89 29,006,174 +0.09(+0.29%)
May 07, 2019 32.24 32.49 31.54 31.80 33,624,908 -0.64(-1.97%)
May 06, 2019 31.86 32.53 31.81 32.44 31,638,946 +0.20(+0.63%)
May 03, 2019 32.11 32.32 31.96 32.24 22,736,060 +0.30(+0.93%)
May 02, 2019 31.79 31.95 31.61 31.94 24,935,362 +0.19(+0.59%)
May 01, 2019 31.61 31.87 31.29 31.75 25,218,720 +0.12(+0.39%)
Apr 30, 2019 31.47 32.07 31.00 31.63 41,855,180 +0.79(+2.58%)
Apr 29, 2019 31.13 31.17 30.84 30.84 28,291,134 -0.30(-0.95%)
Apr 26, 2019 30.90 31.15 30.72 31.13 24,427,222 +0.28(+0.91%)
Apr 25, 2019 30.57 31.02 30.50 30.85 22,084,778 +0.19(+0.61%)
Apr 24, 2019 30.77 30.87 30.50 30.66 25,819,598 -0.04(-0.13%)
Apr 23, 2019 30.45 30.87 30.28 30.70 32,488,600 +0.34(+1.13%)
Apr 22, 2019 30.40 30.77 30.23 30.36 37,783,172 -0.31(-1.02%)
Apr 18, 2019 31.10 31.10 29.92 30.67 61,612,496 -0.39(-1.25%)
Apr 17, 2019 31.86 31.93 30.68 31.06 51,658,476 -0.81(-2.54%)
Apr 16, 2019 32.88 32.95 31.80 31.87 33,499,806 -0.91(-2.78%)
Apr 15, 2019 32.60 32.81 32.30 32.78 22,368,178 +0.30(+0.91%)
Apr 12, 2019 32.98 32.98 32.39 32.49 25,993,074 -0.44(-1.32%)
Apr 11, 2019 33.33 33.36 32.70 32.92 24,624,238 -0.36(-1.08%)
Apr 10, 2019 33.43 33.43 33.22 33.28 16,082,441 -0.09(-0.26%)
Apr 09, 2019 33.48 33.49 33.16 33.37 22,931,334 -0.23(-0.70%)
Apr 08, 2019 33.55 33.71 33.42 33.60 18,771,966 +0.12(+0.35%)
Apr 05, 2019 33.48 33.71 33.41 33.48 18,952,772 +0.19(+0.58%)
Apr 04, 2019 33.33 33.41 33.10 33.29 15,824,607 -0.08(-0.23%)
Apr 03, 2019 33.48 33.55 33.14 33.37 19,734,664 -0.05(-0.16%)
Apr 02, 2019 33.45 33.63 33.29 33.42 22,687,794 +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.