Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.64 36.75 35.36 36.53 2,445,839 -0.92(-2.46%)
May 30, 2019 39.16 39.46 37.28 37.45 1,495,508 -1.80(-4.58%)
May 29, 2019 38.69 39.45 38.06 39.25 1,716,473 +0.61(+1.59%)
May 28, 2019 41.00 41.12 38.35 38.63 2,180,244 -2.34(-5.70%)
May 24, 2019 41.62 41.77 40.91 40.97 1,045,481 -0.36(-0.88%)
May 23, 2019 42.66 42.66 41.21 41.33 1,108,689 -1.56(-3.63%)
May 22, 2019 43.09 43.18 42.44 42.89 1,037,305 -0.19(-0.44%)
May 21, 2019 43.16 43.18 42.26 43.08 1,550,982 +0.18(+0.42%)
May 20, 2019 42.52 43.19 41.73 42.90 1,258,548 -0.08(-0.18%)
May 17, 2019 42.79 43.38 42.66 42.98 1,089,630 -0.20(-0.46%)
May 16, 2019 42.54 43.31 42.52 43.18 1,817,826 +0.30(+0.71%)
May 15, 2019 42.08 43.05 41.26 42.87 1,521,416 -0.13(-0.30%)
May 14, 2019 43.07 43.34 42.60 43.00 1,539,689 -0.06(-0.14%)
May 13, 2019 43.63 44.04 42.37 43.06 1,551,209 -1.93(-4.29%)
May 10, 2019 45.09 45.44 44.18 44.99 2,038,838 -0.54(-1.18%)
May 09, 2019 44.90 45.83 43.74 45.53 3,344,585 +2.98(+6.99%)
May 08, 2019 42.06 42.83 41.79 42.55 1,460,409 +0.21(+0.49%)
May 07, 2019 42.99 43.05 41.62 42.35 1,477,719 -1.25(-2.86%)
May 06, 2019 42.25 43.81 42.25 43.59 1,127,175 +0.58(+1.35%)
May 03, 2019 42.80 43.36 42.47 43.01 946,087 +0.55(+1.28%)
May 02, 2019 42.14 42.76 41.72 42.47 1,321,519 +0.48(+1.13%)
May 01, 2019 41.25 42.67 41.22 41.99 2,351,064 +0.53(+1.27%)
Apr 30, 2019 41.19 42.05 40.27 41.46 5,178,662 -3.02(-6.79%)
Apr 29, 2019 44.32 44.87 44.10 44.48 1,405,212 +0.38(+0.86%)
Apr 26, 2019 43.59 44.13 43.17 44.10 1,165,099 +0.73(+1.68%)
Apr 25, 2019 42.48 43.42 41.93 43.37 894,056 +0.80(+1.89%)
Apr 24, 2019 43.14 43.18 42.25 42.57 981,559 -0.31(-0.73%)
Apr 23, 2019 42.11 43.24 41.53 42.88 1,572,972 +0.51(+1.20%)
Apr 22, 2019 41.96 42.42 41.59 42.37 947,334 +0.13(+0.31%)
Apr 18, 2019 43.14 43.39 42.13 42.24 1,586,482 -0.90(-2.09%)
Apr 17, 2019 44.20 44.44 42.89 43.14 1,799,565 -0.64(-1.46%)
Apr 16, 2019 44.04 44.04 43.41 43.78 1,118,989 +0.16(+0.38%)
Apr 15, 2019 43.78 43.95 43.37 43.62 906,364 +0.03(+0.08%)
Apr 12, 2019 43.63 44.08 43.35 43.58 769,143 +0.16(+0.38%)
Apr 11, 2019 44.34 44.39 43.06 43.42 786,039 -0.93(-2.09%)
Apr 10, 2019 44.18 44.54 43.93 44.34 903,878 +0.39(+0.89%)
Apr 09, 2019 44.40 44.49 43.65 43.95 1,119,778 -0.67(-1.51%)
Apr 08, 2019 44.13 44.66 43.89 44.63 1,272,188 +0.97(+2.22%)
Apr 05, 2019 43.06 43.73 42.98 43.66 1,896,335 +0.93(+2.19%)
Apr 04, 2019 40.99 43.34 40.91 42.73 3,218,480 +1.62(+3.94%)
Apr 03, 2019 41.59 42.00 40.81 41.11 1,384,358 -0.03(-0.06%)
Apr 02, 2019 42.15 42.15 40.92 41.13 1,412,051 -1.33(-3.14%)
Apr 01, 2019 42.03 42.66 41.97 42.47 905,325 +0.80(+1.91%)
Mar 29, 2019 41.20 41.79 41.20 41.67 915,229 +0.66(+1.60%)
Mar 28, 2019 40.93 41.51 40.88 41.01 885,837 -0.37(-0.90%)
Mar 27, 2019 40.88 41.90 40.88 41.38 982,712 +0.34(+0.82%)
Mar 26, 2019 39.74 41.45 39.71 41.05 1,575,235 +0.58(+1.43%)
Mar 25, 2019 40.63 40.86 40.13 40.47 970,630 -0.42(-1.02%)
Mar 22, 2019 41.80 41.98 40.74 40.88 868,884 -1.15(-2.74%)
Mar 21, 2019 41.46 42.11 40.98 42.03 948,371 +0.20(+0.48%)
Mar 20, 2019 42.48 42.61 41.53 41.83 1,042,674 -0.77(-1.81%)
Mar 19, 2019 42.31 42.83 42.22 42.60 1,034,426 +0.49(+1.17%)
Mar 18, 2019 41.70 42.47 41.70 42.11 1,196,165 +0.45(+1.08%)
Mar 15, 2019 41.00 41.84 40.86 41.66 2,353,892 +0.68(+1.67%)
Mar 14, 2019 41.32 41.64 40.83 40.98 1,176,777 -0.35(-0.86%)
Mar 13, 2019 41.01 41.54 40.80 41.33 990,085 +0.51(+1.25%)
Mar 12, 2019 41.10 41.67 40.77 40.82 1,097,098 -0.27(-0.65%)
Mar 11, 2019 40.23 41.28 40.17 41.09 893,563 +0.86(+2.13%)
Mar 08, 2019 39.74 40.29 38.97 40.23 1,791,394 -0.04(-0.11%)
Mar 07, 2019 40.99 41.02 40.10 40.28 1,556,542 -0.65(-1.59%)
Mar 06, 2019 43.06 43.44 40.88 40.93 1,393,569 -2.09(-4.85%)
Mar 05, 2019 43.63 44.01 42.98 43.01 1,793,368 -0.44(-1.02%)
Mar 04, 2019 43.46 43.85 42.71 43.45 2,252,266 +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.