Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.40 37.52 36.10 37.29 2,395,993 -0.94(-2.46%)
May 30, 2019 39.98 40.28 38.06 38.23 1,465,030 -1.84(-4.58%)
May 29, 2019 39.50 40.27 38.85 40.06 1,681,492 +0.63(+1.59%)
May 28, 2019 41.86 41.97 39.15 39.44 2,135,810 -2.38(-5.70%)
May 24, 2019 42.48 42.63 41.76 41.82 1,024,174 -0.37(-0.88%)
May 23, 2019 43.54 43.54 42.07 42.19 1,086,094 -1.59(-3.63%)
May 22, 2019 43.99 44.08 43.32 43.78 1,016,165 -0.19(-0.44%)
May 21, 2019 44.06 44.08 43.14 43.98 1,519,373 +0.19(+0.42%)
May 20, 2019 43.40 44.09 42.60 43.79 1,232,899 -0.08(-0.18%)
May 17, 2019 43.68 44.29 43.54 43.87 1,067,423 -0.20(-0.46%)
May 16, 2019 43.43 44.21 43.40 44.07 1,780,779 +0.31(+0.71%)
May 15, 2019 42.95 43.95 42.12 43.76 1,490,410 -0.13(-0.30%)
May 14, 2019 43.97 44.24 43.49 43.90 1,508,311 -0.06(-0.14%)
May 13, 2019 44.53 44.96 43.25 43.96 1,519,595 -1.97(-4.29%)
May 10, 2019 46.03 46.38 45.10 45.93 1,997,286 -0.55(-1.18%)
May 09, 2019 45.83 46.79 44.65 46.48 3,276,423 +3.04(+6.99%)
May 08, 2019 42.93 43.72 42.66 43.44 1,430,646 +0.21(+0.49%)
May 07, 2019 43.89 43.94 42.48 43.23 1,447,603 -1.27(-2.86%)
May 06, 2019 43.13 44.72 43.13 44.50 1,104,203 +0.59(+1.35%)
May 03, 2019 43.69 44.26 43.35 43.91 926,806 +0.56(+1.28%)
May 02, 2019 43.01 43.65 42.59 43.35 1,294,587 +0.49(+1.13%)
May 01, 2019 42.10 43.56 42.08 42.86 2,303,149 +0.54(+1.27%)
Apr 30, 2019 42.04 42.93 41.11 42.33 5,073,121 -3.08(-6.79%)
Apr 29, 2019 45.24 45.81 45.02 45.41 1,376,574 +0.39(+0.86%)
Apr 26, 2019 44.50 45.05 44.07 45.02 1,141,355 +0.74(+1.68%)
Apr 25, 2019 43.36 44.32 42.80 44.28 875,835 +0.82(+1.89%)
Apr 24, 2019 44.04 44.07 43.13 43.46 961,555 -0.32(-0.73%)
Apr 23, 2019 42.99 44.14 42.40 43.77 1,540,915 +0.52(+1.20%)
Apr 22, 2019 42.84 43.31 42.46 43.25 928,027 +0.13(+0.31%)
Apr 18, 2019 44.04 44.29 43.01 43.12 1,554,149 -0.92(-2.09%)
Apr 17, 2019 45.12 45.36 43.78 44.04 1,762,890 -0.65(-1.46%)
Apr 16, 2019 44.96 44.96 44.31 44.69 1,096,184 +0.17(+0.38%)
Apr 15, 2019 44.69 44.86 44.28 44.52 887,893 +0.04(+0.08%)
Apr 12, 2019 44.53 44.99 44.25 44.49 753,468 +0.17(+0.38%)
Apr 11, 2019 45.27 45.31 43.96 44.32 770,020 -0.95(-2.09%)
Apr 10, 2019 45.10 45.47 44.84 45.27 885,457 +0.40(+0.89%)
Apr 09, 2019 45.33 45.42 44.56 44.87 1,096,957 -0.69(-1.51%)
Apr 08, 2019 45.05 45.59 44.81 45.56 1,246,261 +0.99(+2.22%)
Apr 05, 2019 43.96 44.64 43.87 44.57 1,857,688 +0.95(+2.19%)
Apr 04, 2019 41.84 44.24 41.76 43.61 3,152,888 +1.65(+3.94%)
Apr 03, 2019 42.46 42.87 41.66 41.96 1,356,145 -0.03(-0.06%)
Apr 02, 2019 43.02 43.02 41.77 41.99 1,383,273 -1.36(-3.14%)
Apr 01, 2019 42.91 43.55 42.85 43.35 886,875 +0.81(+1.91%)
Mar 29, 2019 42.06 42.66 42.06 42.54 896,576 +0.67(+1.60%)
Mar 28, 2019 41.78 42.37 41.73 41.87 867,784 -0.38(-0.90%)
Mar 27, 2019 41.73 42.78 41.73 42.25 962,685 +0.34(+0.82%)
Mar 26, 2019 40.57 42.32 40.54 41.90 1,543,132 +0.59(+1.43%)
Mar 25, 2019 41.48 41.71 40.97 41.31 950,849 -0.42(-1.02%)
Mar 22, 2019 42.67 42.86 41.58 41.73 851,176 -1.17(-2.74%)
Mar 21, 2019 42.33 42.99 41.83 42.91 929,043 +0.20(+0.48%)
Mar 20, 2019 43.36 43.50 42.40 42.71 1,021,425 -0.79(-1.81%)
Mar 19, 2019 43.19 43.72 43.10 43.49 1,013,344 +0.50(+1.17%)
Mar 18, 2019 42.57 43.35 42.57 42.99 1,171,787 +0.46(+1.08%)
Mar 15, 2019 41.85 42.71 41.71 42.53 2,305,920 +0.70(+1.67%)
Mar 14, 2019 42.18 42.51 41.68 41.83 1,152,794 -0.36(-0.86%)
Mar 13, 2019 41.87 42.40 41.65 42.19 969,907 +0.52(+1.25%)
Mar 12, 2019 41.95 42.54 41.62 41.67 1,074,739 -0.27(-0.65%)
Mar 11, 2019 41.07 42.14 41.01 41.95 875,353 +0.87(+2.13%)
Mar 08, 2019 40.57 41.13 39.78 41.07 1,754,886 -0.04(-0.11%)
Mar 07, 2019 41.84 41.87 40.94 41.12 1,524,820 -0.66(-1.59%)
Mar 06, 2019 43.96 44.35 41.73 41.78 1,365,168 -2.13(-4.85%)
Mar 05, 2019 44.53 44.92 43.87 43.91 1,756,819 -0.45(-1.02%)
Mar 04, 2019 44.37 44.76 43.60 44.36 2,206,365 +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.