Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.37 37.48 36.06 37.25 2,398,310 -0.94(-2.46%)
May 30, 2019 39.94 40.24 38.02 38.19 1,466,446 -1.84(-4.58%)
May 29, 2019 39.46 40.23 38.82 40.03 1,683,117 +0.63(+1.59%)
May 28, 2019 41.82 41.93 39.11 39.40 2,137,875 -2.38(-5.70%)
May 24, 2019 42.44 42.59 41.72 41.78 1,025,164 -0.37(-0.88%)
May 23, 2019 43.50 43.50 42.03 42.15 1,087,144 -1.59(-3.63%)
May 22, 2019 43.94 44.04 43.28 43.74 1,017,147 -0.19(-0.44%)
May 21, 2019 44.01 44.04 43.10 43.93 1,520,842 +0.19(+0.42%)
May 20, 2019 43.36 44.05 42.56 43.75 1,234,091 -0.08(-0.18%)
May 17, 2019 43.63 44.24 43.50 43.83 1,068,455 -0.20(-0.46%)
May 16, 2019 43.39 44.16 43.36 44.03 1,782,500 +0.31(+0.71%)
May 15, 2019 42.91 43.91 42.08 43.72 1,491,851 -0.13(-0.30%)
May 14, 2019 43.93 44.20 43.45 43.85 1,509,769 -0.06(-0.14%)
May 13, 2019 44.49 44.91 43.21 43.92 1,521,064 -1.97(-4.29%)
May 10, 2019 45.98 46.34 45.06 45.88 1,999,217 -0.55(-1.18%)
May 09, 2019 45.79 46.74 44.61 46.43 3,279,591 +3.04(+6.99%)
May 08, 2019 42.89 43.68 42.62 43.40 1,432,029 +0.21(+0.49%)
May 07, 2019 43.85 43.90 42.44 43.18 1,449,002 -1.27(-2.86%)
May 06, 2019 43.09 44.68 43.09 44.46 1,105,271 +0.59(+1.35%)
May 03, 2019 43.64 44.22 43.31 43.86 927,702 +0.56(+1.28%)
May 02, 2019 42.97 43.61 42.55 43.31 1,295,839 +0.49(+1.13%)
May 01, 2019 42.06 43.52 42.04 42.82 2,305,376 +0.54(+1.27%)
Apr 30, 2019 42.00 42.88 41.07 42.28 5,078,026 -3.08(-6.79%)
Apr 29, 2019 45.20 45.76 44.98 45.36 1,377,905 +0.39(+0.86%)
Apr 26, 2019 44.46 45.00 44.02 44.98 1,142,458 +0.74(+1.68%)
Apr 25, 2019 43.32 44.28 42.76 44.23 876,682 +0.82(+1.89%)
Apr 24, 2019 44.00 44.03 43.09 43.41 962,484 -0.32(-0.73%)
Apr 23, 2019 42.95 44.09 42.35 43.73 1,542,405 +0.52(+1.20%)
Apr 22, 2019 42.80 43.26 42.42 43.21 928,925 +0.13(+0.31%)
Apr 18, 2019 44.00 44.25 42.96 43.08 1,555,652 -0.92(-2.09%)
Apr 17, 2019 45.07 45.32 43.74 44.00 1,764,595 -0.65(-1.46%)
Apr 16, 2019 44.91 44.91 44.27 44.65 1,097,244 +0.17(+0.38%)
Apr 15, 2019 44.65 44.82 44.23 44.48 888,751 +0.04(+0.08%)
Apr 12, 2019 44.49 44.95 44.21 44.45 754,197 +0.17(+0.38%)
Apr 11, 2019 45.22 45.27 43.92 44.28 770,764 -0.94(-2.09%)
Apr 10, 2019 45.06 45.43 44.80 45.22 886,313 +0.40(+0.89%)
Apr 09, 2019 45.28 45.37 44.52 44.83 1,098,018 -0.69(-1.51%)
Apr 08, 2019 45.00 45.55 44.76 45.51 1,247,466 +0.99(+2.22%)
Apr 05, 2019 43.92 44.60 43.83 44.53 1,859,484 +0.95(+2.19%)
Apr 04, 2019 41.80 44.20 41.72 43.57 3,155,936 +1.65(+3.94%)
Apr 03, 2019 42.42 42.83 41.62 41.92 1,357,456 -0.03(-0.06%)
Apr 02, 2019 42.98 42.98 41.73 41.95 1,384,611 -1.36(-3.14%)
Apr 01, 2019 42.87 43.51 42.80 43.31 887,732 +0.81(+1.91%)
Mar 29, 2019 42.02 42.62 42.02 42.50 897,443 +0.67(+1.60%)
Mar 28, 2019 41.74 42.33 41.69 41.83 868,623 -0.38(-0.90%)
Mar 27, 2019 41.69 42.73 41.69 42.20 963,616 +0.34(+0.82%)
Mar 26, 2019 40.53 42.28 40.50 41.86 1,544,624 +0.59(+1.43%)
Mar 25, 2019 41.44 41.67 40.93 41.27 951,768 -0.42(-1.02%)
Mar 22, 2019 42.63 42.81 41.54 41.69 851,999 -1.17(-2.74%)
Mar 21, 2019 42.28 42.95 41.79 42.87 929,941 +0.20(+0.48%)
Mar 20, 2019 43.32 43.46 42.35 42.66 1,022,412 -0.79(-1.81%)
Mar 19, 2019 43.15 43.68 43.06 43.45 1,014,324 +0.50(+1.17%)
Mar 18, 2019 42.53 43.31 42.53 42.95 1,172,920 +0.46(+1.08%)
Mar 15, 2019 41.81 42.67 41.67 42.49 2,308,149 +0.70(+1.67%)
Mar 14, 2019 42.14 42.47 41.64 41.79 1,153,909 -0.36(-0.86%)
Mar 13, 2019 41.83 42.36 41.60 42.15 970,845 +0.52(+1.25%)
Mar 12, 2019 41.91 42.50 41.58 41.63 1,075,778 -0.27(-0.65%)
Mar 11, 2019 41.03 42.10 40.97 41.90 876,199 +0.87(+2.13%)
Mar 08, 2019 40.53 41.09 39.74 41.03 1,756,582 -0.04(-0.11%)
Mar 07, 2019 41.80 41.83 40.90 41.08 1,526,294 -0.66(-1.59%)
Mar 06, 2019 43.92 44.31 41.69 41.74 1,366,488 -2.13(-4.85%)
Mar 05, 2019 44.49 44.88 43.83 43.86 1,758,518 -0.45(-1.02%)
Mar 04, 2019 44.32 44.72 43.55 44.31 2,208,498 +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.