Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.75 33.78 33.60 33.60 500 -0.45(-1.31%)
May 30, 2019 34.03 34.05 34.01 34.05 1,048 -0.01(-0.04%)
May 29, 2019 33.86 34.06 33.86 34.06 582 +0.41(+1.23%)
May 28, 2019 33.60 33.65 33.60 33.65 172 +0.54(+1.62%)
May 24, 2019 33.08 33.14 33.08 33.11 4,700 -0.35(-1.04%)
May 23, 2019 34.32 34.32 33.46 33.46 295 -0.25(-0.74%)
May 22, 2019 33.71 33.71 33.71 33.71 25 +0.08(+0.24%)
May 21, 2019 33.66 33.66 33.62 33.62 1,100 +0.05(+0.15%)
May 20, 2019 33.58 33.58 33.58 33.58 694 -0.02(-0.06%)
May 17, 2019 33.58 33.59 33.58 33.59 500 +0.17(+0.50%)
May 16, 2019 33.37 33.43 33.37 33.43 275 +0.36(+1.08%)
May 15, 2019 33.03 33.07 33.03 33.07 592 +0.09(+0.27%)
May 14, 2019 32.94 32.98 32.94 32.98 1,010 +0.29(+0.88%)
May 13, 2019 32.65 32.69 32.65 32.69 239 +0.01(+0.03%)
May 10, 2019 32.48 32.68 32.48 32.68 12,400 -0.14(-0.44%)
May 09, 2019 32.69 32.83 32.69 32.83 307 -0.29(-0.87%)
May 08, 2019 33.01 33.19 33.01 33.11 4,176 -0.03(-0.09%)
May 07, 2019 33.20 33.38 33.14 33.14 458 +0.16(+0.49%)
May 06, 2019 33.08 33.08 32.95 32.98 1,730 -0.01(-0.04%)
May 03, 2019 33.09 33.09 33.00 33.00 200 -0.31(-0.93%)
May 02, 2019 33.24 33.31 33.23 33.31 8,506 +0.29(+0.87%)
May 01, 2019 32.62 33.08 32.43 33.02 10,721 +0.25(+0.77%)
Apr 30, 2019 32.74 32.95 32.74 32.77 14,772 -0.37(-1.13%)
Apr 29, 2019 33.50 33.50 33.14 33.14 652 -0.41(-1.21%)
Apr 26, 2019 33.32 33.55 33.32 33.55 300 -0.17(-0.51%)
Apr 25, 2019 33.66 33.72 33.61 33.72 778 +0.31(+0.93%)
Apr 24, 2019 32.90 33.57 32.90 33.41 10,300 +0.80(+2.46%)
Apr 23, 2019 32.55 32.81 32.55 32.61 2,239 +0.41(+1.26%)
Apr 22, 2019 32.24 32.24 32.20 32.20 755 -0.32(-0.98%)
Apr 18, 2019 32.46 32.55 32.37 32.52 1,700 +0.80(+2.53%)
Apr 17, 2019 31.72 31.72 31.72 31.72 10 -0.13(-0.40%)
Apr 16, 2019 31.65 31.85 31.65 31.85 1,101 +0.24(+0.75%)
Apr 15, 2019 31.61 31.61 31.61 31.61 194 -0.06(-0.20%)
Apr 12, 2019 31.40 31.67 31.40 31.67 1,700 -0.43(-1.34%)
Apr 11, 2019 31.98 32.10 31.93 32.10 300 +0.16(+0.50%)
Apr 10, 2019 32.16 32.16 31.90 31.94 983 -0.07(-0.23%)
Apr 09, 2019 31.84 32.01 31.82 32.01 736 +0.02(+0.06%)
Apr 08, 2019 31.91 32.06 31.91 31.99 2,176 -0.52(-1.61%)
Apr 05, 2019 32.53 32.53 32.52 32.52 600 +0.08(+0.25%)
Apr 04, 2019 32.53 32.53 32.44 32.44 800 +0.21(+0.64%)
Apr 03, 2019 32.19 32.23 32.13 32.23 1,912 -0.42(-1.28%)
Apr 02, 2019 32.67 32.81 32.63 32.65 980 +0.13(+0.40%)
Apr 01, 2019 32.26 32.52 32.24 32.52 2,352 +0.08(+0.25%)
Mar 29, 2019 32.61 32.61 32.27 32.44 5,300 +0.06(+0.19%)
Mar 28, 2019 32.31 32.38 32.27 32.38 1,991 +0.35(+1.10%)
Mar 27, 2019 32.00 32.06 31.96 32.02 872 +0.23(+0.71%)
Mar 26, 2019 31.51 31.80 31.51 31.80 280 +0.50(+1.61%)
Mar 25, 2019 31.25 31.29 31.22 31.29 1,202 -0.14(-0.45%)
Mar 22, 2019 31.65 31.65 31.43 31.43 200 +0.72(+2.35%)
Mar 21, 2019 30.41 30.77 30.41 30.71 1,819 +0.75(+2.52%)
Mar 20, 2019 30.80 30.83 29.84 29.96 2,999 -0.78(-2.54%)
Mar 19, 2019 30.74 30.88 30.74 30.74 526 -0.18(-0.59%)
Mar 18, 2019 31.06 31.06 30.92 30.92 178 -0.20(-0.63%)
Mar 15, 2019 31.15 31.15 31.11 31.12 200 -0.20(-0.63%)
Mar 14, 2019 31.38 31.38 31.32 31.32 1,359 +0.36(+1.17%)
Mar 13, 2019 31.31 31.31 30.95 30.95 2,991 -0.41(-1.30%)
Mar 12, 2019 31.61 31.65 31.30 31.36 2,238 -0.55(-1.72%)
Mar 11, 2019 31.86 32.08 31.86 31.91 371 -0.14(-0.45%)
Mar 08, 2019 32.03 32.05 31.93 32.05 1,200 -0.56(-1.71%)
Mar 07, 2019 31.86 32.62 31.86 32.61 4,160 +1.48(+4.75%)
Mar 06, 2019 31.01 31.13 31.01 31.13 271 -0.04(-0.12%)
Mar 05, 2019 31.36 31.36 31.17 31.17 1,315 +0.39(+1.26%)
Mar 04, 2019 31.00 31.00 30.78 30.78 590 +0.23(+0.76%)
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.