Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 47.48 47.66 44.83 46.57 24,305 +1.67(+3.73%)
May 30, 2019 41.44 45.01 41.32 44.89 12,088 +3.39(+8.16%)
May 29, 2019 43.42 44.62 41.51 41.51 31,178 -0.08(-0.19%)
May 28, 2019 39.75 41.68 39.74 41.59 18,762 +1.50(+3.75%)
May 24, 2019 38.05 41.23 38.05 40.08 12,554 +0.04(+0.10%)
May 23, 2019 36.76 40.34 36.76 40.04 28,466 +4.99(+14.23%)
May 22, 2019 31.89 35.06 31.89 35.06 16,931 +3.65(+11.64%)
May 21, 2019 32.98 33.11 31.34 31.40 12,365 -2.07(-6.19%)
May 20, 2019 32.76 33.77 32.56 33.47 21,745 +0.72(+2.19%)
May 17, 2019 30.91 32.76 30.91 32.76 14,864 +2.13(+6.96%)
May 16, 2019 30.10 30.82 29.81 30.63 14,940 -0.29(-0.93%)
May 15, 2019 33.05 33.06 30.85 30.91 15,691 -0.73(-2.30%)
May 14, 2019 33.35 33.40 31.04 31.64 17,459 -2.20(-6.50%)
May 13, 2019 31.98 34.24 31.98 33.84 16,954 +2.25(+7.12%)
May 10, 2019 32.55 33.71 31.36 31.59 9,742 -0.83(-2.55%)
May 09, 2019 32.94 34.24 32.11 32.42 22,972 +0.08(+0.25%)
May 08, 2019 33.21 33.76 31.41 32.34 25,037 -0.81(-2.43%)
May 07, 2019 33.62 34.48 33.15 33.15 17,311 +0.41(+1.25%)
May 06, 2019 34.26 34.89 32.54 32.74 32,181 -0.48(-1.44%)
May 03, 2019 34.85 34.85 32.79 33.21 30,633 -1.66(-4.77%)
May 02, 2019 33.27 35.61 33.27 34.88 63,316 +2.49(+7.69%)
May 01, 2019 29.98 32.46 29.75 32.39 43,888 +2.41(+8.04%)
Apr 30, 2019 28.02 30.34 27.75 29.98 31,151 +1.47(+5.17%)
Apr 29, 2019 28.35 28.96 28.09 28.51 11,998 +0.15(+0.53%)
Apr 26, 2019 27.90 29.15 27.47 28.36 40,878 +0.89(+3.23%)
Apr 25, 2019 26.03 27.52 26.03 27.47 37,482 +1.33(+5.10%)
Apr 24, 2019 24.84 26.14 24.84 26.14 33,503 +1.10(+4.37%)
Apr 23, 2019 25.19 25.53 24.39 25.04 26,580 -0.15(-0.59%)
Apr 22, 2019 26.52 27.19 25.14 25.19 38,753 -2.33(-8.47%)
Apr 18, 2019 26.20 27.65 26.20 27.52 31,637 +1.11(+4.18%)
Apr 17, 2019 25.63 26.63 25.17 26.41 16,649 +0.70(+2.71%)
Apr 16, 2019 25.88 26.73 25.64 25.72 23,237 -0.35(-1.34%)
Apr 15, 2019 25.68 26.18 25.11 26.07 36,742 +0.61(+2.39%)
Apr 12, 2019 25.66 25.94 24.62 25.46 73,319 -2.67(-9.49%)
Apr 11, 2019 28.13 28.84 27.14 28.13 34,438 +0.84(+3.06%)
Apr 10, 2019 27.28 27.82 26.93 27.29 16,949 -0.53(-1.90%)
Apr 09, 2019 26.46 27.99 26.44 27.82 48,875 +1.47(+5.59%)
Apr 08, 2019 26.65 26.79 25.65 26.34 27,340 -0.43(-1.60%)
Apr 05, 2019 28.80 28.80 26.68 26.77 47,707 -2.39(-8.19%)
Apr 04, 2019 30.01 30.64 29.07 29.16 20,876 -1.10(-3.62%)
Apr 03, 2019 27.72 30.61 27.60 30.26 29,563 +2.33(+8.34%)
Apr 02, 2019 27.13 27.95 26.68 27.93 29,703 +0.66(+2.41%)
Apr 01, 2019 27.59 27.59 26.62 27.27 15,311 -0.85(-3.01%)
Mar 29, 2019 27.65 28.17 26.86 28.12 21,493 +0.04(+0.13%)
Mar 28, 2019 29.33 29.58 28.01 28.08 10,486 -0.86(-2.98%)
Mar 27, 2019 28.21 29.67 28.21 28.94 14,219 +0.35(+1.22%)
Mar 26, 2019 29.15 29.15 27.49 28.59 36,366 -1.50(-5.00%)
Mar 25, 2019 30.80 31.70 29.64 30.10 26,961 -0.13(-0.43%)
Mar 22, 2019 27.78 30.76 27.78 30.23 70,908 +3.28(+12.15%)
Mar 21, 2019 27.90 27.90 26.62 26.95 22,651 -0.68(-2.45%)
Mar 20, 2019 30.22 30.32 26.59 27.63 48,068 -2.50(-8.29%)
Mar 19, 2019 28.87 30.44 28.38 30.13 12,345 +0.73(+2.47%)
Mar 18, 2019 31.46 31.46 29.26 29.40 22,424 -2.40(-7.55%)
Mar 15, 2019 31.60 32.32 31.54 31.80 10,177 +0.65(+2.08%)
Mar 14, 2019 30.96 31.16 30.59 31.16 16,281 +0.05(+0.15%)
Mar 13, 2019 31.68 32.09 30.51 31.11 13,794 -1.37(-4.22%)
Mar 12, 2019 34.49 34.49 32.48 32.48 12,912 -2.51(-7.18%)
Mar 11, 2019 36.58 36.58 34.72 34.99 19,641 -1.59(-4.34%)
Mar 08, 2019 35.47 37.21 35.47 36.58 32,448 +2.92(+8.67%)
Mar 07, 2019 32.35 33.97 32.35 33.66 28,539 +0.91(+2.79%)
Mar 06, 2019 31.35 32.75 31.35 32.75 26,346 +2.30(+7.56%)
Mar 05, 2019 29.91 31.05 29.71 30.45 14,634 +0.54(+1.79%)
Mar 04, 2019 29.80 31.58 29.54 29.91 12,282 -0.84(-2.74%)
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.