Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.52 30.52 30.52 0 -0.65(-2.09%)
May 30, 2019 31.18 31.40 31.01 31.17 14,305,616 +0.08(+0.26%)
May 29, 2019 30.39 31.24 30.23 31.09 14,323,923 +0.32(+1.04%)
May 28, 2019 31.08 31.18 30.69 30.77 15,966,222 -0.31(-1.00%)
May 24, 2019 31.36 31.38 30.69 31.08 9,551,100 +0.14(+0.45%)
May 23, 2019 31.27 31.31 30.64 30.94 17,288,862 -0.78(-2.46%)
May 22, 2019 31.82 32.28 31.71 31.72 13,426,216 -0.27(-0.84%)
May 21, 2019 31.48 32.31 31.45 31.99 15,978,001 +0.96(+3.09%)
May 20, 2019 30.63 31.34 30.61 31.03 12,470,655 +0.06(+0.19%)
May 17, 2019 30.45 31.31 30.39 30.97 14,015,400 +0.17(+0.55%)
May 16, 2019 30.39 30.88 30.25 30.80 17,371,256 +0.70(+2.33%)
May 15, 2019 30.35 30.69 30.06 30.10 15,507,541 -0.66(-2.15%)
May 14, 2019 30.39 31.08 30.31 30.76 14,019,622 +0.52(+1.72%)
May 13, 2019 30.65 30.67 30.10 30.24 14,642,137 -1.24(-3.94%)
May 10, 2019 30.78 31.73 30.41 31.48 18,567,100 +0.49(+1.58%)
May 09, 2019 31.25 31.50 30.82 30.99 19,898,312 -0.69(-2.18%)
May 08, 2019 32.20 32.33 31.66 31.68 23,196,764 -0.46(-1.43%)
May 07, 2019 33.23 33.25 32.04 32.14 23,904,268 -1.48(-4.40%)
May 06, 2019 34.00 34.16 33.40 33.62 20,020,468 -1.27(-3.64%)
May 03, 2019 34.83 35.25 34.37 34.89 14,819,000 +0.22(+0.63%)
May 02, 2019 36.90 36.90 33.97 34.67 25,472,792 -2.64(-7.08%)
May 01, 2019 38.39 38.66 37.31 37.31 13,776,378 -1.14(-2.96%)
Apr 30, 2019 38.05 38.49 37.81 38.45 14,293,661 +0.49(+1.29%)
Apr 29, 2019 38.04 38.16 37.73 37.96 13,563,123 -0.04(-0.11%)
Apr 26, 2019 37.50 38.07 37.43 38.00 7,754,600 +0.40(+1.06%)
Apr 25, 2019 38.09 38.12 37.46 37.60 10,019,942 -0.69(-1.80%)
Apr 24, 2019 38.41 38.65 38.07 38.29 7,222,086 +0.01(+0.03%)
Apr 23, 2019 38.02 38.42 37.86 38.28 10,305,573 -0.04(-0.10%)
Apr 22, 2019 38.66 38.72 38.24 38.32 6,629,641 -0.68(-1.74%)
Apr 18, 2019 39.27 39.29 38.62 39.00 7,169,600 -0.20(-0.51%)
Apr 17, 2019 39.39 39.56 39.04 39.20 8,318,217 +0.05(+0.13%)
Apr 16, 2019 38.75 39.20 38.61 39.15 9,660,474 +0.25(+0.64%)
Apr 15, 2019 39.47 39.53 38.77 38.90 7,412,939 -0.57(-1.44%)
Apr 12, 2019 39.14 39.52 38.82 39.47 13,297,200 +0.58(+1.49%)
Apr 11, 2019 38.37 39.02 38.10 38.89 11,925,153 +0.39(+1.01%)
Apr 10, 2019 38.13 38.57 38.09 38.50 10,712,230 +0.28(+0.73%)
Apr 09, 2019 37.95 38.40 37.65 38.22 13,993,172 +0.08(+0.21%)
Apr 08, 2019 37.64 38.18 37.53 38.14 11,854,316 +0.24(+0.63%)
Apr 05, 2019 37.95 38.35 37.66 37.90 17,653,000 +0.12(+0.32%)
Apr 04, 2019 37.43 37.79 36.77 37.78 21,976,024 +0.43(+1.15%)
Apr 03, 2019 36.77 37.84 36.52 37.35 28,020,856 +0.86(+2.36%)
Apr 02, 2019 36.52 37.17 36.09 36.49 22,563,998 -17.93(-32.95%)
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.