Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.68 36.79 35.40 36.56 2,443,477 -0.92(-2.46%)
May 30, 2019 39.20 39.49 37.32 37.48 1,494,064 -1.80(-4.58%)
May 29, 2019 38.73 39.48 38.10 39.29 1,714,816 +0.61(+1.59%)
May 28, 2019 41.04 41.16 38.38 38.67 2,178,138 -2.34(-5.70%)
May 24, 2019 41.66 41.81 40.95 41.01 1,044,471 -0.36(-0.88%)
May 23, 2019 42.70 42.70 41.25 41.37 1,107,618 -1.56(-3.63%)
May 22, 2019 43.13 43.23 42.48 42.93 1,036,303 -0.19(-0.44%)
May 21, 2019 43.20 43.23 42.30 43.12 1,549,484 +0.18(+0.42%)
May 20, 2019 42.56 43.23 41.77 42.94 1,257,332 -0.08(-0.18%)
May 17, 2019 42.83 43.43 42.70 43.02 1,088,577 -0.20(-0.46%)
May 16, 2019 42.59 43.35 42.56 43.22 1,816,070 +0.30(+0.71%)
May 15, 2019 42.12 43.10 41.30 42.91 1,519,947 -0.13(-0.30%)
May 14, 2019 43.11 43.38 42.65 43.04 1,538,202 -0.06(-0.14%)
May 13, 2019 43.67 44.08 42.41 43.10 1,549,710 -1.93(-4.29%)
May 10, 2019 45.13 45.48 44.22 45.04 2,036,869 -0.54(-1.18%)
May 09, 2019 44.94 45.88 43.78 45.57 3,341,355 +2.98(+6.99%)
May 08, 2019 42.10 42.87 41.83 42.59 1,458,999 +0.21(+0.49%)
May 07, 2019 43.04 43.09 41.66 42.39 1,476,291 -1.25(-2.86%)
May 06, 2019 42.29 43.85 42.29 43.63 1,126,086 +0.58(+1.35%)
May 03, 2019 42.84 43.40 42.51 43.05 945,173 +0.55(+1.28%)
May 02, 2019 42.18 42.80 41.76 42.51 1,320,243 +0.48(+1.13%)
May 01, 2019 41.29 42.72 41.26 42.03 2,348,793 +0.53(+1.27%)
Apr 30, 2019 41.23 42.09 40.31 41.50 5,173,660 -3.02(-6.79%)
Apr 29, 2019 44.36 44.92 44.14 44.53 1,403,855 +0.38(+0.86%)
Apr 26, 2019 43.63 44.17 43.21 44.14 1,163,974 +0.73(+1.68%)
Apr 25, 2019 42.52 43.46 41.97 43.42 893,192 +0.81(+1.89%)
Apr 24, 2019 43.18 43.22 42.29 42.61 980,611 -0.31(-0.73%)
Apr 23, 2019 42.15 43.28 41.57 42.92 1,571,453 +0.51(+1.20%)
Apr 22, 2019 42.01 42.46 41.63 42.41 946,419 +0.13(+0.31%)
Apr 18, 2019 43.18 43.43 42.17 42.28 1,584,949 -0.90(-2.09%)
Apr 17, 2019 44.24 44.48 42.93 43.18 1,797,827 -0.64(-1.46%)
Apr 16, 2019 44.08 44.08 43.45 43.82 1,117,908 +0.16(+0.38%)
Apr 15, 2019 43.82 43.99 43.42 43.66 905,489 +0.03(+0.08%)
Apr 12, 2019 43.67 44.12 43.39 43.62 768,401 +0.16(+0.38%)
Apr 11, 2019 44.39 44.43 43.10 43.46 785,280 -0.93(-2.09%)
Apr 10, 2019 44.22 44.59 43.97 44.39 903,005 +0.39(+0.89%)
Apr 09, 2019 44.45 44.53 43.69 44.00 1,118,697 -0.68(-1.51%)
Apr 08, 2019 44.17 44.71 43.94 44.67 1,270,959 +0.97(+2.22%)
Apr 05, 2019 43.10 43.77 43.02 43.70 1,894,504 +0.94(+2.19%)
Apr 04, 2019 41.03 43.38 40.95 42.77 3,215,372 +1.62(+3.94%)
Apr 03, 2019 41.63 42.04 40.85 41.15 1,383,021 -0.03(-0.06%)
Apr 02, 2019 42.19 42.19 40.96 41.17 1,410,687 -1.33(-3.14%)
Apr 01, 2019 42.07 42.70 42.01 42.51 904,451 +0.80(+1.91%)
Mar 29, 2019 41.24 41.83 41.24 41.71 914,345 +0.66(+1.60%)
Mar 28, 2019 40.97 41.55 40.92 41.05 884,982 -0.37(-0.90%)
Mar 27, 2019 40.92 41.94 40.92 41.42 981,763 +0.34(+0.82%)
Mar 26, 2019 39.78 41.49 39.75 41.09 1,573,714 +0.58(+1.43%)
Mar 25, 2019 40.67 40.90 40.17 40.51 969,693 -0.42(-1.02%)
Mar 22, 2019 41.84 42.02 40.78 40.92 868,045 -1.15(-2.74%)
Mar 21, 2019 41.50 42.15 41.02 42.07 947,455 +0.20(+0.48%)
Mar 20, 2019 42.52 42.65 41.57 41.88 1,041,667 -0.77(-1.81%)
Mar 19, 2019 42.35 42.87 42.26 42.65 1,033,427 +0.49(+1.17%)
Mar 18, 2019 41.75 42.51 41.75 42.15 1,195,009 +0.45(+1.08%)
Mar 15, 2019 41.04 41.88 40.90 41.70 2,351,619 +0.68(+1.67%)
Mar 14, 2019 41.36 41.68 40.87 41.02 1,175,641 -0.36(-0.86%)
Mar 13, 2019 41.05 41.58 40.84 41.37 989,129 +0.51(+1.25%)
Mar 12, 2019 41.14 41.71 40.81 40.86 1,096,039 -0.27(-0.65%)
Mar 11, 2019 40.27 41.32 40.21 41.13 892,700 +0.86(+2.13%)
Mar 08, 2019 39.78 40.33 39.01 40.27 1,789,664 -0.04(-0.11%)
Mar 07, 2019 41.03 41.06 40.14 40.32 1,555,039 -0.65(-1.59%)
Mar 06, 2019 43.10 43.49 40.92 40.97 1,392,223 -2.09(-4.85%)
Mar 05, 2019 43.67 44.05 43.02 43.05 1,791,636 -0.44(-1.02%)
Mar 04, 2019 43.50 43.89 42.75 43.49 2,250,090 +0.08(+0.18%)
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.