Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.49 31.52 31.29 31.36 5,851,483 +0.06(+0.19%)
Jun 27, 2019 31.64 31.69 31.28 31.30 5,375,849 -0.35(-1.09%)
Jun 26, 2019 31.73 31.89 31.64 31.64 6,389,284 +0.17(+0.53%)
Jun 25, 2019 31.77 31.77 31.46 31.48 3,922,104 -0.24(-0.76%)
Jun 24, 2019 31.71 31.83 31.58 31.72 4,241,217 -0.20(-0.64%)
Jun 21, 2019 31.76 32.11 31.74 31.92 9,212,722 +0.48(+1.53%)
Jun 20, 2019 31.48 31.70 31.36 31.44 11,973,840 +0.54(+1.75%)
Jun 19, 2019 31.06 31.11 30.80 30.90 5,022,149 +0.01(+0.02%)
Jun 18, 2019 30.78 31.04 30.73 30.89 5,441,351 +0.47(+1.56%)
Jun 17, 2019 30.42 30.59 30.32 30.42 7,867,734 -0.35(-1.12%)
Jun 14, 2019 30.73 30.81 30.65 30.76 6,063,979 -0.23(-0.75%)
Jun 13, 2019 31.02 31.10 30.84 31.00 6,556,942 +0.12(+0.39%)
Jun 12, 2019 31.14 31.22 30.76 30.88 12,605,566 -0.96(-3.02%)
Jun 11, 2019 32.02 32.04 31.84 31.84 4,373,360 +0.20(+0.62%)
Jun 10, 2019 31.70 31.84 31.58 31.64 4,901,053 -0.05(-0.14%)
Jun 07, 2019 31.57 31.85 31.49 31.69 7,945,326 +0.40(+1.27%)
Jun 06, 2019 31.07 31.34 31.06 31.29 5,298,024 +0.43(+1.39%)
Jun 05, 2019 31.33 31.34 30.74 30.86 7,709,967 -0.24(-0.77%)
Jun 04, 2019 31.07 31.18 30.84 31.10 5,282,473 +0.24(+0.78%)
Jun 03, 2019 31.01 31.07 30.79 30.86 7,196,844 +0.24(+0.79%)
May 31, 2019 30.54 30.84 30.53 30.62 6,542,560 -0.23(-0.76%)
May 30, 2019 30.99 31.02 30.76 30.86 4,891,307 -0.18(-0.58%)
May 29, 2019 30.86 31.07 30.71 31.04 5,294,585 -0.16(-0.51%)
May 28, 2019 31.31 31.40 31.15 31.19 4,539,103 -0.21(-0.67%)
May 24, 2019 31.33 31.46 31.07 31.40 4,403,506 +0.32(+1.02%)
May 23, 2019 31.20 31.24 30.89 31.09 8,013,884 -0.75(-2.36%)
May 22, 2019 32.17 32.19 31.80 31.84 5,495,083 -0.31(-0.96%)
May 21, 2019 32.23 32.34 32.15 32.15 4,517,804 +0.13(+0.40%)
May 20, 2019 32.02 32.13 31.84 32.02 5,132,462 +0.18(+0.57%)
May 17, 2019 31.94 32.04 31.79 31.84 5,495,639 +0.05(+0.14%)
May 16, 2019 31.54 31.88 31.53 31.80 6,701,723 +0.38(+1.22%)
May 15, 2019 31.04 31.54 31.00 31.41 6,650,329 +0.17(+0.53%)
May 14, 2019 31.33 31.42 31.22 31.25 7,070,773 +0.24(+0.78%)
May 13, 2019 31.23 31.45 30.85 31.01 8,419,375 -0.20(-0.65%)
May 10, 2019 31.12 31.30 30.98 31.21 6,460,913 -0.11(-0.36%)
May 09, 2019 30.98 31.34 30.97 31.32 8,470,341 -0.01(-0.04%)
May 08, 2019 31.10 31.41 31.07 31.33 8,608,489 +0.04(+0.14%)
May 07, 2019 31.33 31.36 30.95 31.29 10,217,029 -0.53(-1.65%)
May 06, 2019 31.58 31.87 31.54 31.81 6,846,353 -0.11(-0.35%)
May 03, 2019 32.07 32.10 31.90 31.93 5,267,343 +0.33(+1.06%)
May 02, 2019 31.90 31.91 31.54 31.59 7,124,279 -0.33(-1.04%)
May 01, 2019 32.41 32.47 31.90 31.93 6,148,863 -0.48(-1.49%)
Apr 30, 2019 32.55 32.61 32.33 32.41 8,876,313 +0.53(+1.65%)
Apr 29, 2019 31.73 32.07 31.66 31.88 8,863,177 -0.21(-0.67%)
Apr 26, 2019 32.28 32.31 31.87 32.10 7,355,524 -0.48(-1.48%)
Apr 25, 2019 32.47 32.75 32.41 32.58 3,956,008 -0.13(-0.39%)
Apr 24, 2019 33.12 33.12 32.66 32.70 8,082,093 -0.66(-1.98%)
Apr 23, 2019 33.50 33.56 33.36 33.36 6,511,345 -0.01(-0.04%)
Apr 22, 2019 33.16 33.46 33.13 33.38 5,366,214 +0.48(+1.46%)
Apr 18, 2019 33.06 33.09 32.77 32.90 4,968,858 -0.17(-0.52%)
Apr 17, 2019 33.20 33.20 33.00 33.07 5,544,791 +0.10(+0.31%)
Apr 16, 2019 33.05 33.09 32.89 32.96 4,181,632 -0.14(-0.43%)
Apr 15, 2019 33.26 33.28 33.04 33.10 4,425,672 +0.00(+0.00%)
Apr 12, 2019 33.41 33.41 33.08 33.10 7,836,986 -0.15(-0.45%)
Apr 11, 2019 33.36 33.36 33.07 33.25 6,127,494 -0.13(-0.38%)
Apr 10, 2019 33.44 33.61 33.35 33.38 5,525,373 +0.04(+0.11%)
Apr 09, 2019 33.44 33.47 33.26 33.34 4,801,359 -0.18(-0.53%)
Apr 08, 2019 33.30 33.63 33.28 33.52 9,421,452 +0.52(+1.57%)
Apr 05, 2019 32.87 33.05 32.78 33.00 5,784,564 +0.28(+0.86%)
Apr 04, 2019 32.76 32.78 32.51 32.72 3,853,459 -0.06(-0.18%)
Apr 03, 2019 32.96 32.96 32.66 32.78 5,580,150 +0.00(+0.00%)
Apr 02, 2019 32.80 32.96 32.68 32.78 8,479,352 +0.10(+0.32%)
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.